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: 4:10 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 (%)
Mar 31, 2017 9.058 9.115 8.849 8.986 148,412 -0.19(-2.11%)
Mar 30, 2017 8.806 9.439 8.741 9.180 379,300 +0.35(+3.91%)
Mar 29, 2017 8.720 8.979 8.720 8.835 207,756 +0.15(+1.74%)
Mar 28, 2017 8.554 8.885 8.375 8.684 302,308 +0.73(+9.22%)
Mar 27, 2017 7.929 8.094 7.692 7.951 73,094 -0.13(-1.60%)
Mar 24, 2017 8.137 8.303 7.958 8.080 101,219 +0.08(+0.99%)
Mar 23, 2017 7.663 8.022 7.663 8.001 110,557 +0.25(+3.25%)
Mar 22, 2017 7.548 8.181 7.548 7.749 191,272 +0.07(+0.94%)
Mar 21, 2017 9.050 9.101 7.541 7.677 368,426 -1.30(-14.49%)
Mar 20, 2017 8.727 9.129 8.580 8.979 267,725 +0.19(+2.13%)
Mar 17, 2017 8.540 8.838 8.073 8.792 258,219 +0.24(+2.77%)
Mar 16, 2017 8.626 9.058 8.382 8.554 346,986 +0.04(+0.51%)
Mar 15, 2017 8.317 8.626 8.231 8.511 323,147 +0.27(+3.32%)
Mar 14, 2017 8.202 8.332 7.728 8.238 142,640 +0.03(+0.35%)
Mar 13, 2017 7.584 8.245 7.584 8.209 247,994 +0.54(+7.03%)
Mar 10, 2017 7.469 7.692 7.282 7.670 105,615 +0.35(+4.71%)
Mar 09, 2017 7.368 7.397 7.189 7.325 93,817 -0.04(-0.49%)
Mar 08, 2017 7.641 7.656 7.260 7.361 65,608 -0.22(-2.94%)
Mar 07, 2017 7.915 7.943 7.383 7.584 91,879 -0.35(-4.35%)
Mar 06, 2017 8.353 8.756 7.800 7.929 112,437 -0.42(-5.00%)
Mar 03, 2017 8.526 8.526 8.339 8.346 99,804 -0.01(-0.17%)
Mar 02, 2017 8.317 8.552 7.627 8.360 179,759 -0.24(-2.84%)
Mar 01, 2017 8.411 8.626 8.309 8.605 103,553 +0.28(+3.37%)
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%)
Dec 01, 2016 6.405 6.512 6.240 6.326 69,094 +0.00(+0.00%)
Nov 30, 2016 6.534 6.606 6.225 6.326 108,133 -0.12(-1.90%)
Nov 29, 2016 5.816 6.592 5.795 6.448 138,200 +0.57(+9.66%)
Nov 28, 2016 5.758 6.194 5.758 5.880 112,754 +0.16(+2.76%)
Nov 25, 2016 5.909 6.038 5.679 5.722 42,748 -0.24(-4.10%)
Nov 23, 2016 5.966 5.966 5.966 0 -0.04(-0.72%)
Nov 22, 2016 6.290 6.477 5.758 6.010 130,859 -0.47(-7.21%)
Nov 21, 2016 6.470 6.563 6.024 6.477 186,947 -0.09(-1.31%)
Nov 18, 2016 6.211 6.908 5.966 6.563 324,744 +0.32(+5.06%)
Nov 17, 2016 8.447 8.626 6.010 6.247 1,060,138 -2.06(-24.76%)
Nov 16, 2016 8.008 10.60 7.907 8.303 2,231,500 +0.86(+11.59%)
Nov 15, 2016 6.542 8.058 5.892 7.440 1,891,963 +1.51(+25.45%)
Nov 14, 2016 4.946 6.031 4.895 5.931 875,863 +0.93(+18.71%)
Nov 11, 2016 5.212 5.391 4.694 4.996 345,635 +0.00(+0.00%)
Nov 10, 2016 4.212 5.262 4.212 4.996 324,084 +0.82(+19.62%)
Nov 09, 2016 3.954 4.241 3.839 4.177 85,960 +0.18(+4.50%)
Nov 08, 2016 3.997 3.997 3.896 3.997 47,684 -0.01(-0.36%)
Nov 07, 2016 3.918 4.177 3.889 4.011 213,827 +0.02(+0.54%)
Nov 04, 2016 3.997 4.148 3.947 3.990 85,581 +0.02(+0.54%)
Nov 03, 2016 3.990 4.220 3.925 3.968 108,167 -0.11(-2.65%)
Nov 02, 2016 4.184 4.234 3.968 4.076 74,688 -0.16(-3.74%)
Nov 01, 2016 4.701 4.812 4.234 4.234 198,063 -0.47(-9.94%)
Oct 31, 2016 4.687 4.852 4.478 4.701 148,522 +0.25(+5.65%)
Oct 28, 2016 4.601 4.788 4.435 4.450 161,246 -0.20(-4.33%)
Oct 27, 2016 4.493 4.809 4.421 4.651 172,044 +0.30(+6.94%)
Oct 26, 2016 4.227 4.543 4.141 4.349 149,565 +0.19(+4.67%)
Oct 25, 2016 4.076 4.270 4.062 4.155 69,121 +0.09(+2.30%)
Oct 24, 2016 3.968 4.525 3.968 4.062 233,874 +0.19(+4.82%)
Oct 21, 2016 3.954 3.961 3.817 3.875 139,971 +0.09(+2.47%)
Oct 20, 2016 3.860 4.026 3.745 3.781 162,274 -0.15(-3.84%)
Oct 19, 2016 3.882 3.982 3.867 3.932 80,774 +0.01(+0.18%)
Oct 18, 2016 3.889 4.027 3.810 3.925 73,546 +0.07(+1.87%)
Oct 17, 2016 3.846 3.954 3.846 3.853 60,485 +0.00(+0.00%)
Oct 14, 2016 3.824 3.882 3.774 3.853 48,919 +0.04(+0.94%)
Oct 13, 2016 3.630 3.882 3.594 3.817 57,434 -0.03(-0.75%)
Oct 12, 2016 3.954 4.113 3.709 3.846 38,957 -0.14(-3.43%)
Oct 11, 2016 3.867 3.996 3.867 3.982 52,607 -0.04(-0.89%)
Oct 10, 2016 4.148 4.241 3.903 4.018 322,652 -0.31(-7.14%)
Oct 07, 2016 4.313 4.637 4.227 4.328 875,938 -0.33(-7.10%)
Oct 06, 2016 3.450 5.931 3.379 4.658 9,722,104 +1.42(+43.68%)
Oct 05, 2016 3.192 3.331 2.999 3.242 68,303 +0.11(+3.44%)
Oct 04, 2016 3.242 3.284 3.131 3.134 19,005 -0.19(-5.83%)
Oct 03, 2016 3.328 3.328 3.328 3.328 166 +0.04(+1.09%)
Sep 30, 2016 3.292 3.544 3.249 3.292 118,086 +0.06(+1.78%)
Sep 29, 2016 3.300 3.356 3.105 3.235 95,572 -0.24(-7.02%)
Sep 28, 2016 3.479 3.479 3.479 3.479 139 +0.03(+0.83%)
Sep 27, 2016 3.393 3.609 3.338 3.450 25,873 +0.05(+1.48%)
Sep 26, 2016 3.537 3.594 3.400 3.400 24,707 -0.12(-3.47%)
Sep 23, 2016 3.594 3.690 3.522 3.522 69,365 +0.07(+2.08%)
Sep 22, 2016 3.630 3.954 3.450 3.450 198,378 -0.14(-4.00%)
Sep 21, 2016 3.443 3.667 3.436 3.594 65,739 +0.22(+6.38%)
Sep 20, 2016 3.609 3.683 3.379 3.379 30,107 -0.19(-5.24%)
Sep 19, 2016 3.450 3.683 3.443 3.566 133,462 +0.24(+7.36%)
Sep 16, 2016 3.178 3.508 3.132 3.321 86,096 +0.07(+2.21%)
Sep 15, 2016 3.300 3.300 3.199 3.249 20,854 -0.01(-0.22%)
Sep 14, 2016 3.228 3.357 3.165 3.256 35,165 -0.07(-2.16%)
Sep 13, 2016 3.630 3.652 3.328 3.328 68,136 -0.24(-6.65%)
Sep 12, 2016 3.335 3.824 3.289 3.566 104,934 +0.14(+4.20%)
Sep 09, 2016 3.573 3.580 3.249 3.422 58,986 -0.06(-1.86%)
Sep 08, 2016 3.400 3.673 3.361 3.486 71,726 +0.14(+4.30%)
Sep 07, 2016 3.091 3.465 3.091 3.343 79,704 +0.26(+8.39%)
Sep 06, 2016 3.206 3.206 3.041 3.084 45,843 -0.01(-0.46%)
Sep 02, 2016 3.091 3.098 3.098 3.098 8,763 +0.10(+3.36%)
Sep 01, 2016 3.379 3.428 2.818 2.998 164,588 -0.29(-8.75%)
Aug 31, 2016 3.300 3.465 3.156 3.285 67,467 +0.01(+0.22%)
Aug 30, 2016 3.415 3.443 3.214 3.278 36,321 -0.10(-2.98%)
Aug 29, 2016 3.537 3.711 3.235 3.379 116,151 -0.15(-4.28%)
Aug 26, 2016 2.998 3.918 2.998 3.530 943,240 +0.55(+18.31%)
Aug 25, 2016 2.868 3.156 2.868 2.983 52,561 +0.11(+3.75%)
Aug 24, 2016 2.768 3.019 2.768 2.875 60,473 +0.02(+0.76%)
Aug 23, 2016 2.775 2.854 2.710 2.854 13,347 +0.14(+5.31%)
Aug 22, 2016 2.890 2.890 2.604 2.710 30,417 -0.20(-6.91%)
Aug 19, 2016 2.954 2.990 2.746 2.911 29,766 +0.00(+0.00%)
Aug 18, 2016 2.832 2.999 2.832 2.911 11,508 +0.09(+3.32%)
Aug 17, 2016 3.012 3.019 2.710 2.818 76,478 -0.17(-5.77%)
Aug 16, 2016 3.422 3.422 2.911 2.990 142,395 -0.44(-12.75%)
Aug 15, 2016 3.522 3.616 3.307 3.428 53,333 -0.12(-3.48%)
Aug 12, 2016 3.623 3.645 3.522 3.551 29,814 -0.04(-1.20%)
Aug 11, 2016 3.702 3.803 3.594 3.594 41,040 -0.11(-2.91%)
Aug 10, 2016 3.731 3.746 3.673 3.702 30,291 +0.01(+0.39%)
Aug 09, 2016 3.796 3.806 3.673 3.688 40,446 +0.01(+0.20%)
Aug 08, 2016 3.810 3.810 3.681 3.681 25,222 -0.15(-3.94%)
Aug 05, 2016 3.731 3.860 3.709 3.832 27,356 +0.14(+3.70%)
Aug 04, 2016 4.026 4.100 3.673 3.695 54,769 -0.44(-10.68%)
Aug 03, 2016 4.133 4.205 4.026 4.137 26,272 -0.05(-1.29%)
Aug 02, 2016 4.097 4.576 4.054 4.191 149,231 +0.10(+2.46%)
Aug 01, 2016 4.227 4.342 4.026 4.090 65,565 -0.13(-3.07%)
Jul 29, 2016 4.306 4.306 4.169 4.220 26,919 -0.09(-2.00%)
Jul 28, 2016 4.342 4.399 4.277 4.306 67,262 -0.12(-2.60%)
Jul 27, 2016 4.342 4.443 4.313 4.421 26,301 -0.01(-0.32%)
Jul 26, 2016 4.486 4.497 4.328 4.435 42,546 -0.13(-2.83%)
Jul 25, 2016 4.982 4.982 4.392 4.565 59,988 -0.38(-7.70%)
Jul 22, 2016 5.104 5.304 4.802 4.946 81,597 -0.12(-2.41%)
Jul 21, 2016 4.500 5.384 4.464 5.068 376,738 +0.65(+14.63%)
Jul 20, 2016 4.450 4.500 4.421 4.421 21,877 -0.10(-2.23%)
Jul 19, 2016 4.284 4.550 4.284 4.522 29,197 +0.21(+4.83%)
Jul 18, 2016 4.320 4.657 4.313 4.313 72,601 -0.04(-0.83%)
Jul 15, 2016 4.759 4.763 4.349 4.349 22,666 -0.37(-7.77%)
Jul 14, 2016 4.806 4.852 4.694 4.716 39,885 -0.15(-3.10%)
Jul 13, 2016 4.831 5.032 4.795 4.867 129,230 +0.05(+1.04%)
Jul 12, 2016 4.493 5.190 4.493 4.816 96,443 +0.49(+11.30%)
Jul 11, 2016 4.378 4.593 4.177 4.328 93,063 +0.12(+2.73%)
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.