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

Genco Shipping & Trading Ltd (NY: GNK )

22.84 +0.13 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
May 29, 2020 3.704 3.720 3.541 3.665 422,630 -0.09(-2.48%)
May 28, 2020 3.945 3.945 3.735 3.759 336,110 -0.12(-3.01%)
May 27, 2020 3.712 3.906 3.588 3.875 575,807 +0.18(+4.83%)
May 26, 2020 3.766 3.835 3.689 3.696 271,587 -0.02(-0.63%)
May 22, 2020 3.805 3.805 3.549 3.720 323,604 -0.05(-1.24%)
May 21, 2020 3.813 3.980 3.689 3.766 1,149,757 -0.01(-0.21%)
May 20, 2020 3.650 3.976 3.611 3.774 686,874 +0.12(+3.40%)
May 19, 2020 3.673 3.883 3.592 3.650 253,962 -0.15(-3.89%)
May 18, 2020 3.766 4.007 3.766 3.797 480,261 +0.24(+6.77%)
May 15, 2020 3.580 3.681 3.502 3.557 162,124 +0.02(+0.66%)
May 14, 2020 3.518 3.564 3.325 3.533 264,874 +0.05(+1.33%)
May 13, 2020 3.634 3.634 3.456 3.487 312,447 -0.15(-4.25%)
May 12, 2020 3.781 3.805 3.634 3.642 217,935 -0.14(-3.68%)
May 11, 2020 4.075 4.075 3.734 3.781 282,854 -0.39(-9.28%)
May 08, 2020 3.796 4.276 3.789 4.167 307,566 +0.39(+10.45%)
May 07, 2020 4.191 4.191 3.680 3.773 488,826 -0.17(-4.31%)
May 06, 2020 4.129 4.237 3.904 3.943 173,464 -0.15(-3.59%)
May 05, 2020 4.384 4.384 4.075 4.090 191,683 -0.15(-3.47%)
May 04, 2020 4.260 4.329 4.082 4.237 139,259 +0.00(+0.00%)
May 01, 2020 4.353 4.432 4.152 4.237 172,149 -0.27(-6.00%)
Apr 30, 2020 4.384 4.639 4.129 4.508 263,056 -0.01(-0.17%)
Apr 29, 2020 4.979 4.979 4.492 4.515 236,726 -0.26(-5.50%)
Apr 28, 2020 4.624 4.840 4.500 4.778 211,470 +0.29(+6.37%)
Apr 27, 2020 4.423 4.732 4.276 4.492 259,066 +0.16(+3.75%)
Apr 24, 2020 4.322 4.447 4.221 4.330 103,470 -0.02(-0.36%)
Apr 23, 2020 4.291 4.546 4.291 4.345 176,686 +0.04(+0.90%)
Apr 22, 2020 4.546 4.546 4.237 4.307 244,233 -0.12(-2.79%)
Apr 21, 2020 4.484 4.678 4.337 4.430 263,455 -0.22(-4.66%)
Apr 20, 2020 4.848 4.941 4.523 4.647 278,761 -0.35(-6.97%)
Apr 17, 2020 4.987 5.196 4.902 4.995 494,590 +0.09(+1.89%)
Apr 16, 2020 4.678 4.933 4.631 4.902 295,575 +0.25(+5.32%)
Apr 15, 2020 4.740 4.755 4.423 4.654 207,485 -0.15(-3.06%)
Apr 14, 2020 4.376 4.859 4.376 4.801 496,592 +0.43(+9.72%)
Apr 13, 2020 4.330 4.423 4.252 4.376 247,843 +0.08(+1.80%)
Apr 09, 2020 4.353 4.484 4.129 4.299 298,642 +0.19(+4.71%)
Apr 08, 2020 4.291 4.461 4.036 4.106 325,901 -0.22(-5.18%)
Apr 07, 2020 4.948 4.948 4.307 4.330 271,589 -0.43(-9.09%)
Apr 06, 2020 4.392 4.813 4.330 4.763 287,696 +0.70(+17.33%)
Apr 03, 2020 4.314 4.384 4.028 4.059 272,516 -0.42(-9.33%)
Apr 02, 2020 4.353 4.716 4.353 4.477 206,931 -0.07(-1.53%)
Apr 01, 2020 4.608 4.832 4.307 4.546 331,499 -0.42(-8.41%)
Mar 31, 2020 4.562 5.304 4.562 4.964 598,792 +0.43(+9.56%)
Mar 30, 2020 4.152 4.740 4.152 4.531 318,216 +0.22(+5.02%)
Mar 27, 2020 4.276 4.446 3.982 4.314 229,963 -0.14(-3.13%)
Mar 26, 2020 3.673 4.469 3.673 4.453 330,036 +0.81(+22.29%)
Mar 25, 2020 3.649 3.951 3.603 3.642 259,548 -0.09(-2.28%)
Mar 24, 2020 4.036 4.106 3.618 3.727 251,604 -0.10(-2.63%)
Mar 23, 2020 3.727 3.881 3.611 3.827 229,536 +0.08(+2.06%)
Mar 20, 2020 4.167 4.267 3.688 3.750 593,792 -0.40(-9.68%)
Mar 19, 2020 3.518 4.384 3.495 4.152 389,333 +0.66(+19.07%)
Mar 18, 2020 3.479 3.711 3.301 3.487 494,484 -0.26(-6.82%)
Mar 17, 2020 3.572 3.928 3.499 3.742 508,800 +0.15(+4.31%)
Mar 16, 2020 4.059 4.059 3.541 3.587 605,737 -0.82(-18.60%)
Mar 13, 2020 4.229 4.577 4.202 4.407 588,360 +0.45(+11.33%)
Mar 12, 2020 4.593 4.724 3.877 3.959 921,273 -0.96(-19.50%)
Mar 11, 2020 4.848 5.041 4.795 4.917 550,005 -0.10(-2.00%)
Mar 10, 2020 4.685 5.018 4.484 5.018 397,284 +0.51(+11.32%)
Mar 09, 2020 4.956 4.956 4.500 4.508 482,846 -0.65(-12.59%)
Mar 06, 2020 5.010 5.312 4.987 5.157 315,327 -0.06(-1.19%)
Mar 05, 2020 5.273 5.335 4.987 5.219 424,505 -0.10(-1.96%)
Mar 04, 2020 5.406 5.497 5.270 5.323 305,001 -0.06(-1.12%)
Mar 03, 2020 5.414 5.549 5.218 5.384 370,516 -0.02(-0.28%)
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.