Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genco Shipping & Trading Ltd (NY: GNK )

22.95 +0.11 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.346 8.375 8.195 8.324 193,767 -0.05(-0.60%)
Feb 27, 2017 8.044 8.425 7.958 8.375 112,893 +0.21(+2.55%)
Feb 24, 2017 8.396 8.482 7.922 8.166 296,194 -0.26(-3.07%)
Feb 23, 2017 8.626 8.842 8.145 8.425 319,789 -0.12(-1.35%)
Feb 22, 2017 8.296 8.569 7.907 8.540 300,818 +0.37(+4.58%)
Feb 21, 2017 7.081 8.231 7.081 8.166 538,889 +1.07(+15.10%)
Feb 17, 2017 7.095 7.095 7.095 0 +0.11(+1.54%)
Feb 16, 2017 7.102 7.232 6.915 6.987 152,493 -0.10(-1.42%)
Feb 15, 2017 7.203 7.260 7.066 7.088 165,861 -0.04(-0.60%)
Feb 14, 2017 7.239 7.462 6.951 7.131 362,171 +0.02(+0.30%)
Feb 13, 2017 7.009 7.131 6.865 7.109 531,308 +0.33(+4.88%)
Feb 10, 2017 6.613 6.829 6.613 6.779 160,030 +0.21(+3.17%)
Feb 09, 2017 6.470 6.786 6.470 6.570 91,197 +0.19(+2.93%)
Feb 08, 2017 6.419 6.606 6.175 6.383 141,605 -0.04(-0.67%)
Feb 07, 2017 6.549 6.664 6.326 6.427 90,922 -0.17(-2.61%)
Feb 06, 2017 6.764 7.153 6.262 6.599 410,729 -0.15(-2.24%)
Feb 03, 2017 6.671 6.822 6.570 6.750 213,567 +0.14(+2.18%)
Feb 02, 2017 6.613 6.621 6.534 6.606 77,197 -0.01(-0.22%)
Feb 01, 2017 7.016 7.016 6.527 6.621 141,728 -0.17(-2.54%)
Jan 31, 2017 6.829 7.002 6.613 6.793 135,006 +0.12(+1.83%)
Jan 30, 2017 7.066 7.145 6.628 6.671 107,025 -0.20(-2.93%)
Jan 27, 2017 7.634 7.670 6.527 6.872 285,004 -0.78(-10.15%)
Jan 26, 2017 7.986 8.245 7.562 7.649 286,515 -0.44(-5.42%)
Jan 25, 2017 7.728 8.166 7.397 8.087 179,133 +0.34(+4.36%)
Jan 24, 2017 8.339 8.339 7.548 7.749 268,287 -0.75(-8.80%)
Jan 23, 2017 8.051 8.849 7.980 8.497 461,951 +0.78(+10.16%)
Jan 20, 2017 7.375 8.159 7.332 7.713 351,368 +0.37(+5.09%)
Jan 19, 2017 7.102 7.721 7.102 7.340 227,468 +0.36(+5.15%)
Jan 18, 2017 6.721 7.893 6.567 6.980 396,116 +0.29(+4.30%)
Jan 17, 2017 6.376 6.793 6.376 6.693 144,813 +0.31(+4.84%)
Jan 13, 2017 6.383 6.383 6.383 0 +0.58(+9.90%)
Jan 12, 2017 5.801 6.082 5.765 5.808 80,063 +0.06(+1.00%)
Jan 11, 2017 5.614 5.916 5.506 5.751 76,587 +0.17(+3.09%)
Jan 10, 2017 5.614 5.729 5.384 5.578 45,686 -0.01(-0.13%)
Jan 09, 2017 5.679 5.751 5.521 5.585 74,382 +0.06(+1.17%)
Jan 06, 2017 5.751 5.772 5.521 5.521 99,206 -0.47(-7.80%)
Jan 05, 2017 5.966 6.247 5.780 5.988 185,794 +0.09(+1.59%)
Jan 04, 2017 5.514 5.966 5.427 5.895 81,755 +0.40(+7.19%)
Jan 03, 2017 5.391 5.823 5.205 5.499 207,670 +0.19(+3.66%)
Dec 30, 2016 5.305 5.305 5.305 0 +0.06(+1.10%)
Dec 29, 2016 5.233 5.298 5.233 5.248 12,263 +0.00(+0.00%)
Dec 28, 2016 5.147 5.305 5.039 5.248 154,637 +0.09(+1.81%)
Dec 27, 2016 5.032 5.207 5.032 5.154 26,122 +0.13(+2.58%)
Dec 23, 2016 5.025 5.025 5.025 0 -0.06(-1.13%)
Dec 22, 2016 5.183 5.312 5.010 5.082 101,497 -0.09(-1.81%)
Dec 21, 2016 5.456 5.688 5.176 5.176 44,470 -0.24(-4.38%)
Dec 20, 2016 5.851 5.958 5.212 5.413 117,115 -0.40(-6.81%)
Dec 19, 2016 6.002 6.232 5.693 5.808 79,740 -0.19(-3.23%)
Dec 16, 2016 6.391 6.629 5.478 6.002 203,285 -0.58(-8.74%)
Dec 15, 2016 4.917 6.664 4.852 6.578 319,284 +1.72(+35.35%)
Dec 14, 2016 4.903 5.018 4.824 4.859 90,388 -0.11(-2.17%)
Dec 13, 2016 5.111 5.212 4.903 4.967 77,539 -0.12(-2.26%)
Dec 12, 2016 5.032 5.297 4.960 5.082 50,872 -0.07(-1.39%)
Dec 09, 2016 5.219 5.232 4.580 5.154 360,231 -0.20(-3.76%)
Dec 08, 2016 5.672 5.764 5.320 5.355 151,216 -0.30(-5.34%)
Dec 07, 2016 5.528 5.771 5.494 5.657 69,009 +0.14(+2.47%)
Dec 06, 2016 5.808 5.808 5.441 5.521 72,187 -0.22(-3.88%)
Dec 05, 2016 5.981 6.031 5.542 5.744 140,200 -0.29(-4.88%)
Dec 02, 2016 6.240 6.476 5.895 6.038 56,457 -0.29(-4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.