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

Genco Shipping & Trading Ltd (NY: GNK )

23.23 +0.05 (+0.22%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 20, 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, 2018 9.949 10.62 9.877 9.891 207,234 +0.05(+0.51%)
Feb 27, 2018 9.855 9.970 9.805 9.841 104,295 -0.04(-0.44%)
Feb 26, 2018 9.755 9.898 9.386 9.884 52,835 +0.19(+2.00%)
Feb 23, 2018 9.949 9.992 9.575 9.690 45,650 -0.18(-1.82%)
Feb 22, 2018 9.834 10.03 9.834 9.870 42,264 +0.06(+0.59%)
Feb 21, 2018 9.977 10.03 9.726 9.812 54,080 -0.13(-1.30%)
Feb 20, 2018 9.632 10.12 9.632 9.941 85,190 +0.26(+2.67%)
Feb 16, 2018 9.683 9.683 9.683 0 +0.10(+1.05%)
Feb 15, 2018 9.438 9.610 9.237 9.582 85,545 +0.27(+2.85%)
Feb 14, 2018 9.201 9.424 9.087 9.316 56,281 +0.06(+0.70%)
Feb 13, 2018 9.165 9.345 9.057 9.251 85,707 +0.00(+0.00%)
Feb 12, 2018 9.057 9.481 9.043 9.251 126,662 +0.31(+3.46%)
Feb 09, 2018 8.906 9.021 8.684 8.942 235,267 +0.16(+1.80%)
Feb 08, 2018 8.957 9.093 8.763 8.784 93,507 -0.20(-2.24%)
Feb 07, 2018 9.050 9.050 8.755 8.985 82,425 -0.04(-0.48%)
Feb 06, 2018 8.374 9.201 8.374 9.029 103,353 +0.22(+2.51%)
Feb 05, 2018 8.914 9.287 8.734 8.807 87,470 -0.24(-2.68%)
Feb 02, 2018 9.201 9.251 8.942 9.050 92,736 -0.28(-3.00%)
Feb 01, 2018 9.280 9.503 9.021 9.330 98,861 -0.02(-0.23%)
Jan 31, 2018 9.273 9.617 9.158 9.352 156,388 +0.14(+1.56%)
Jan 30, 2018 9.733 9.733 9.064 9.208 236,077 -0.64(-6.50%)
Jan 29, 2018 10.20 10.25 9.747 9.848 134,057 -0.38(-3.72%)
Jan 26, 2018 10.28 10.28 10.03 10.23 95,236 +0.04(+0.42%)
Jan 25, 2018 10.14 10.37 9.999 10.19 128,800 +0.15(+1.50%)
Jan 24, 2018 10.21 10.52 9.898 10.03 95,285 -0.10(-0.99%)
Jan 23, 2018 10.39 10.42 10.01 10.14 114,357 -0.27(-2.62%)
Jan 22, 2018 9.956 10.50 9.884 10.41 81,508 +0.45(+4.55%)
Jan 19, 2018 9.848 10.06 9.640 9.956 73,421 +0.08(+0.80%)
Jan 18, 2018 10.09 10.37 9.805 9.877 125,783 -0.19(-1.93%)
Jan 17, 2018 10.11 10.16 9.661 10.07 189,746 +0.03(+0.29%)
Jan 16, 2018 10.44 10.73 9.891 10.04 534,252 -0.21(-2.03%)
Jan 12, 2018 10.25 10.25 10.25 0 +0.82(+8.69%)
Jan 11, 2018 9.489 9.661 9.413 9.431 97,239 -0.12(-1.28%)
Jan 10, 2018 9.647 9.731 9.489 9.553 111,020 -0.12(-1.26%)
Jan 09, 2018 9.826 9.891 9.632 9.675 87,470 -0.11(-1.10%)
Jan 08, 2018 10.03 10.04 9.690 9.783 79,762 -0.19(-1.87%)
Jan 05, 2018 10.14 10.26 9.941 9.970 98,523 -0.10(-1.00%)
Jan 04, 2018 9.711 10.31 9.632 10.07 167,879 +0.38(+3.93%)
Jan 03, 2018 9.560 9.927 9.560 9.690 90,018 +0.15(+1.58%)
Jan 02, 2018 9.582 9.586 9.316 9.539 105,564 -0.04(-0.38%)
Dec 29, 2017 9.575 9.575 9.575 0 -0.17(-1.77%)
Dec 28, 2017 9.755 9.762 9.532 9.747 42,499 +0.01(+0.15%)
Dec 27, 2017 9.618 9.977 9.578 9.733 105,946 +0.14(+1.42%)
Dec 26, 2017 9.532 9.671 9.316 9.596 213,471 +0.04(+0.38%)
Dec 22, 2017 9.819 9.862 9.525 9.560 56,474 -0.24(-2.42%)
Dec 21, 2017 9.410 10.01 9.366 9.798 258,495 +0.45(+4.85%)
Dec 20, 2017 9.330 9.553 9.179 9.345 74,657 +0.02(+0.23%)
Dec 19, 2017 9.510 9.755 9.251 9.323 105,842 -0.13(-1.37%)
Dec 18, 2017 9.575 9.632 9.330 9.453 171,237 +0.19(+2.10%)
Dec 15, 2017 9.158 9.546 9.064 9.259 171,191 +0.14(+1.58%)
Dec 14, 2017 9.230 9.460 9.050 9.115 122,594 -0.15(-1.63%)
Dec 13, 2017 9.640 9.704 9.115 9.266 204,846 -0.45(-4.59%)
Dec 12, 2017 8.604 9.871 8.579 9.711 994,986 +1.08(+12.49%)
Dec 11, 2017 8.382 8.712 8.382 8.633 181,864 +0.32(+3.89%)
Dec 08, 2017 8.324 8.367 8.146 8.310 110,967 +0.00(+0.00%)
Dec 07, 2017 8.281 8.461 8.022 99,707 +0.00(+0.00%)
Dec 06, 2017 8.303 8.489 8.166 8.303 125,602 +0.00(+0.00%)
Dec 05, 2017 8.719 8.777 8.188 8.303 143,442 -0.38(-4.39%)
Dec 04, 2017 8.619 8.626 8.428 8.684 117,615 +0.22(+2.55%)
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.