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 (%)
May 31, 2017 6.635 6.873 6.549 6.736 87,976 +0.10(+1.52%)
May 30, 2017 7.224 7.240 6.621 6.635 232,664 -0.78(-10.56%)
May 26, 2017 7.016 7.419 6.973 7.419 72,726 +0.41(+5.85%)
May 25, 2017 7.318 7.375 6.858 7.009 188,480 -0.22(-2.98%)
May 24, 2017 7.196 7.548 7.153 7.224 139,153 -0.13(-1.76%)
May 23, 2017 7.411 7.512 7.138 7.354 57,494 -0.01(-0.20%)
May 22, 2017 7.721 7.721 7.189 7.368 86,096 -0.28(-3.67%)
May 19, 2017 7.189 7.677 7.160 7.649 312,357 +0.58(+8.13%)
May 18, 2017 7.009 7.332 7.009 7.074 95,977 -0.20(-2.77%)
May 17, 2017 7.160 7.354 6.887 7.275 112,538 +0.04(+0.60%)
May 16, 2017 7.347 7.440 7.074 7.232 82,603 -0.12(-1.57%)
May 15, 2017 7.512 7.649 7.246 7.347 82,662 -0.12(-1.54%)
May 12, 2017 7.555 7.649 7.304 7.462 74,882 -0.14(-1.80%)
May 11, 2017 7.771 7.925 7.340 7.598 115,404 -0.11(-1.40%)
May 10, 2017 8.267 8.382 7.440 7.706 146,322 -0.04(-0.56%)
May 09, 2017 7.045 7.821 7.030 7.749 194,941 +0.36(+4.86%)
May 08, 2017 7.548 7.692 7.268 7.390 111,994 -0.04(-0.58%)
May 05, 2017 7.016 7.519 7.016 7.433 118,175 +0.45(+6.49%)
May 04, 2017 7.433 7.800 6.851 6.980 280,261 -0.46(-6.18%)
May 03, 2017 7.792 7.821 7.426 7.440 148,198 -0.39(-4.96%)
May 02, 2017 8.173 8.173 7.548 7.828 182,558 -0.22(-2.77%)
May 01, 2017 8.396 8.396 7.915 8.051 53,558 -0.23(-2.78%)
Apr 28, 2017 8.533 8.619 8.267 8.281 80,757 -0.25(-2.95%)
Apr 27, 2017 8.734 8.921 8.382 8.533 98,552 -0.20(-2.30%)
Apr 26, 2017 8.914 8.964 8.669 8.734 48,357 -0.17(-1.94%)
Apr 25, 2017 8.360 9.108 8.281 8.907 144,314 +0.55(+6.53%)
Apr 24, 2017 8.454 8.518 8.050 8.360 94,675 +0.06(+0.69%)
Apr 21, 2017 8.231 8.482 8.037 8.303 90,393 +0.08(+0.96%)
Apr 20, 2017 8.677 8.677 8.181 8.224 181,875 -0.30(-3.54%)
Apr 19, 2017 8.993 9.252 8.490 8.526 190,637 -0.47(-5.20%)
Apr 18, 2017 8.892 9.050 8.763 8.993 104,642 -0.02(-0.24%)
Apr 17, 2017 9.395 9.395 8.849 9.014 128,694 -0.40(-4.20%)
Apr 13, 2017 9.230 9.525 9.108 9.410 102,072 +0.16(+1.71%)
Apr 12, 2017 10.06 10.18 9.252 9.252 180,103 -0.83(-8.27%)
Apr 11, 2017 10.24 10.47 10.06 10.09 132,201 -0.18(-1.75%)
Apr 10, 2017 10.42 10.78 10.20 10.27 453,738 -0.09(-0.83%)
Apr 07, 2017 9.129 10.41 8.964 10.35 577,608 +1.33(+14.74%)
Apr 06, 2017 8.655 9.338 8.425 9.022 272,149 +0.37(+4.32%)
Apr 05, 2017 8.626 8.806 8.497 8.648 150,019 +0.04(+0.42%)
Apr 04, 2017 8.576 8.806 8.418 8.612 160,955 +0.05(+0.59%)
Apr 03, 2017 8.964 8.964 8.375 8.562 152,036 -0.42(-4.72%)
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%)
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.