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 (%)
Sep 29, 2017 8.432 8.540 8.281 8.331 24,557 -0.12(-1.45%)
Sep 28, 2017 8.734 8.846 8.325 8.453 64,316 -0.30(-3.45%)
Sep 27, 2017 8.475 8.827 8.453 8.755 58,177 +0.32(+3.84%)
Sep 26, 2017 8.317 8.518 8.259 8.432 91,978 +0.06(+0.77%)
Sep 25, 2017 8.964 8.993 8.238 8.367 169,606 -0.66(-7.32%)
Sep 22, 2017 9.086 9.452 8.849 9.029 119,605 -0.08(-0.87%)
Sep 21, 2017 9.525 9.640 9.014 9.108 92,872 -0.39(-4.09%)
Sep 20, 2017 9.704 9.870 9.445 9.496 73,793 +0.01(+0.08%)
Sep 19, 2017 9.568 9.596 9.295 9.489 25,658 -0.01(-0.08%)
Sep 18, 2017 9.345 9.668 9.223 9.496 40,899 +0.17(+1.85%)
Sep 15, 2017 9.266 9.359 9.115 9.323 98,285 +0.08(+0.86%)
Sep 14, 2017 9.215 9.345 9.129 9.244 53,969 +0.01(+0.08%)
Sep 13, 2017 9.489 9.517 9.100 9.237 65,358 -0.33(-3.46%)
Sep 12, 2017 10.06 10.06 9.618 9.568 81,347 -0.45(-4.45%)
Sep 11, 2017 9.776 10.16 9.776 10.01 68,767 +0.17(+1.75%)
Sep 08, 2017 9.963 10.09 9.642 9.841 66,470 -0.12(-1.23%)
Sep 07, 2017 10.10 10.21 9.824 9.963 61,480 -0.01(-0.07%)
Sep 06, 2017 9.934 10.15 9.884 9.970 83,951 +0.23(+2.36%)
Sep 05, 2017 10.21 10.27 9.560 9.740 127,700 -0.32(-3.21%)
Sep 01, 2017 9.941 10.17 9.891 10.06 51,379 +0.06(+0.65%)
Aug 31, 2017 10.09 10.35 9.898 9.999 76,044 -0.01(-0.14%)
Aug 30, 2017 10.06 10.06 9.920 10.01 80,627 -0.05(-0.50%)
Aug 29, 2017 9.755 10.14 9.467 10.06 181,086 +0.22(+2.19%)
Aug 28, 2017 10.18 10.49 9.762 9.848 110,726 -0.12(-1.23%)
Aug 25, 2017 9.273 10.09 9.147 9.970 179,982 +0.74(+8.02%)
Aug 24, 2017 9.194 9.309 9.035 9.230 94,564 +0.07(+0.78%)
Aug 23, 2017 8.942 9.309 8.763 9.158 142,005 +0.17(+1.84%)
Aug 22, 2017 8.691 9.011 8.539 8.993 92,056 +0.36(+4.16%)
Aug 21, 2017 8.985 9.052 8.374 8.633 91,164 -0.27(-3.07%)
Aug 18, 2017 8.734 8.914 8.666 8.906 69,704 +0.15(+1.72%)
Aug 17, 2017 8.928 9.345 8.698 8.755 100,295 -0.17(-1.93%)
Aug 16, 2017 8.863 9.258 8.563 8.928 181,719 +0.10(+1.14%)
Aug 15, 2017 9.100 9.180 8.806 8.827 84,802 -0.22(-2.46%)
Aug 14, 2017 8.626 9.122 8.626 9.050 147,675 +0.53(+6.24%)
Aug 11, 2017 7.972 8.777 7.972 8.518 158,280 +0.55(+6.85%)
Aug 10, 2017 7.871 8.346 7.799 7.972 156,559 +0.20(+2.59%)
Aug 09, 2017 7.835 7.878 7.577 7.771 71,088 -0.06(-0.83%)
Aug 08, 2017 7.979 8.123 7.566 7.835 254,376 -0.36(-4.39%)
Aug 07, 2017 7.727 8.396 7.699 8.195 276,669 +0.82(+11.11%)
Aug 04, 2017 7.181 7.541 7.152 7.375 119,596 +0.22(+3.01%)
Aug 03, 2017 7.296 7.425 7.052 7.160 97,672 -0.12(-1.68%)
Aug 02, 2017 7.497 7.497 7.152 7.282 80,851 -0.20(-2.69%)
Aug 01, 2017 7.346 7.548 7.346 7.483 66,845 +0.17(+2.26%)
Jul 31, 2017 7.124 7.390 7.059 7.318 56,181 +0.24(+3.35%)
Jul 28, 2017 7.059 7.444 7.001 7.080 45,689 +0.01(+0.20%)
Jul 27, 2017 7.267 7.332 6.959 7.066 72,442 -0.17(-2.38%)
Jul 26, 2017 7.548 7.828 7.188 7.239 68,203 -0.27(-3.64%)
Jul 25, 2017 7.404 7.972 7.404 7.512 187,263 +0.24(+3.26%)
Jul 24, 2017 7.426 7.519 7.196 7.275 70,564 -0.11(-1.46%)
Jul 21, 2017 7.541 7.541 7.332 7.382 77,037 -0.09(-1.15%)
Jul 20, 2017 7.756 7.957 7.440 7.469 94,838 -0.11(-1.42%)
Jul 19, 2017 7.346 7.656 7.288 7.577 61,683 +0.22(+2.93%)
Jul 18, 2017 7.893 7.893 7.260 7.361 87,358 -0.42(-5.36%)
Jul 17, 2017 7.814 8.072 7.692 7.778 80,049 -0.06(-0.82%)
Jul 14, 2017 7.641 8.144 7.361 7.842 203,812 +0.32(+4.20%)
Jul 13, 2017 7.217 7.814 7.167 7.526 172,102 +0.44(+6.19%)
Jul 12, 2017 6.843 7.138 6.829 7.088 131,262 +0.35(+5.23%)
Jul 11, 2017 6.505 6.836 6.434 6.735 147,459 +0.24(+3.77%)
Jul 10, 2017 6.434 6.556 6.347 6.491 69,269 -0.02(-0.33%)
Jul 07, 2017 6.477 6.534 6.383 6.513 101,005 +0.01(+0.11%)
Jul 06, 2017 6.843 6.843 6.426 6.505 140,067 -0.36(-5.24%)
Jul 05, 2017 6.980 7.001 6.649 6.865 143,079 -0.06(-0.93%)
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.