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

Genco Shipping & Trading Ltd (NY: GNK )

21.55 +0.32 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2019 5.334 5.422 5.262 5.362 241,920 +0.08(+1.50%)
Mar 28, 2019 5.255 5.362 5.089 5.283 255,389 +0.04(+0.68%)
Mar 27, 2019 5.370 5.523 5.161 5.247 309,503 -0.12(-2.28%)
Mar 26, 2019 5.729 5.799 5.362 5.370 215,721 -0.32(-5.56%)
Mar 25, 2019 5.571 5.729 5.327 5.686 517,123 +0.10(+1.80%)
Mar 22, 2019 5.945 5.945 5.571 5.585 311,616 -0.42(-6.95%)
Mar 21, 2019 5.945 6.103 5.873 6.002 218,753 -0.01(-0.12%)
Mar 20, 2019 6.139 6.218 5.966 6.009 205,951 -0.14(-2.34%)
Mar 19, 2019 6.182 6.239 6.110 6.153 435,688 +0.00(+0.00%)
Mar 18, 2019 6.160 6.275 6.053 6.153 418,667 -0.01(-0.12%)
Mar 15, 2019 6.218 6.290 6.124 6.160 218,131 -0.04(-0.70%)
Mar 14, 2019 6.196 6.275 6.153 6.204 114,187 +0.02(+0.35%)
Mar 13, 2019 6.196 6.441 6.153 6.182 369,582 +0.01(+0.23%)
Mar 12, 2019 5.995 6.204 5.988 6.168 249,970 +0.19(+3.25%)
Mar 11, 2019 5.679 5.988 5.628 5.973 455,862 +0.33(+5.86%)
Mar 08, 2019 5.815 5.852 5.528 5.643 519,731 -0.26(-4.38%)
Mar 07, 2019 6.110 6.153 5.866 5.902 314,963 -0.29(-4.65%)
Mar 06, 2019 6.398 6.398 6.182 6.189 422,503 -0.09(-1.49%)
Mar 05, 2019 6.434 6.865 6.239 6.283 897,527 +0.25(+4.17%)
Mar 04, 2019 6.024 6.089 5.894 6.031 409,074 +0.12(+2.07%)
Mar 01, 2019 5.873 5.988 5.830 5.909 314,955 +0.06(+0.98%)
Feb 28, 2019 5.844 5.902 5.708 5.851 350,653 +0.01(+0.12%)
Feb 27, 2019 6.017 6.017 5.837 5.844 366,254 -0.19(-3.10%)
Feb 26, 2019 5.945 6.110 5.823 6.031 334,045 +0.06(+1.08%)
Feb 25, 2019 6.110 6.225 5.938 5.966 283,637 -0.08(-1.31%)
Feb 22, 2019 5.916 6.096 5.894 6.045 326,362 +0.16(+2.69%)
Feb 21, 2019 5.751 5.902 5.751 5.887 220,447 +0.19(+3.28%)
Feb 20, 2019 5.743 5.794 5.672 5.700 141,633 -0.06(-1.12%)
Feb 19, 2019 5.959 6.089 5.715 5.765 272,534 -0.19(-3.14%)
Feb 15, 2019 5.743 5.995 5.708 5.952 339,578 +0.24(+4.28%)
Feb 14, 2019 5.621 5.765 5.621 5.708 265,043 +0.06(+1.02%)
Feb 13, 2019 5.708 5.715 5.549 5.650 133,082 -0.01(-0.13%)
Feb 12, 2019 5.384 5.693 5.370 5.657 166,166 +0.31(+5.78%)
Feb 11, 2019 5.291 5.362 5.176 5.348 183,906 +0.06(+1.22%)
Feb 08, 2019 5.219 5.305 5.147 5.283 163,459 +0.03(+0.55%)
Feb 07, 2019 5.492 5.539 5.219 5.255 239,822 -0.30(-5.43%)
Feb 06, 2019 5.319 5.614 5.269 5.557 285,131 +0.21(+3.90%)
Feb 05, 2019 5.226 5.434 5.226 5.348 174,107 +0.11(+2.06%)
Feb 04, 2019 5.406 5.406 5.204 5.240 247,230 -0.19(-3.44%)
Feb 01, 2019 5.348 5.449 5.104 5.427 380,060 +0.13(+2.44%)
Jan 31, 2019 5.398 5.600 5.262 5.298 358,794 -0.10(-1.86%)
Jan 30, 2019 5.147 5.492 4.910 5.398 745,500 +0.18(+3.44%)
Jan 29, 2019 5.406 5.456 5.197 5.219 251,765 -0.20(-3.71%)
Jan 28, 2019 5.779 5.794 5.190 5.420 530,188 -0.50(-8.38%)
Jan 25, 2019 6.017 6.146 5.866 5.916 183,491 -0.13(-2.14%)
Jan 24, 2019 5.801 6.096 5.801 6.045 194,736 +0.14(+2.31%)
Jan 23, 2019 6.067 6.067 5.823 5.909 318,126 -0.03(-0.48%)
Jan 22, 2019 6.239 6.398 5.823 5.938 535,771 -0.46(-7.19%)
Jan 18, 2019 6.153 6.491 6.074 6.398 251,379 +0.32(+5.20%)
Jan 17, 2019 5.952 6.218 5.930 6.081 150,987 +0.06(+1.08%)
Jan 16, 2019 5.894 6.060 5.823 6.017 207,493 +0.05(+0.84%)
Jan 15, 2019 6.124 6.146 5.794 5.966 246,926 -0.20(-3.26%)
Jan 14, 2019 6.290 6.419 6.160 6.168 136,995 -0.19(-2.94%)
Jan 11, 2019 6.426 6.441 6.290 6.354 108,509 -0.12(-1.78%)
Jan 10, 2019 6.606 6.649 6.275 6.469 227,660 -0.21(-3.12%)
Jan 09, 2019 6.973 6.994 6.649 6.678 244,794 -0.22(-3.23%)
Jan 08, 2019 6.786 7.052 6.786 6.901 273,220 +0.23(+3.45%)
Jan 07, 2019 6.333 6.761 6.232 6.671 326,822 +0.34(+5.33%)
Jan 04, 2019 6.189 6.419 6.146 6.333 224,113 +0.30(+5.01%)
Jan 03, 2019 6.024 6.319 5.866 6.031 349,314 +0.07(+1.21%)
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.