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: 7:00 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 (%)
Oct 30, 2020 5.116 5.279 4.975 5.030 137,293 -0.10(-1.97%)
Oct 29, 2020 5.108 5.295 4.968 5.131 117,748 +0.01(+0.15%)
Oct 28, 2020 5.443 5.474 5.077 5.123 172,680 -0.47(-8.48%)
Oct 27, 2020 5.653 5.762 5.489 5.598 90,661 -0.08(-1.37%)
Oct 26, 2020 5.840 5.840 5.598 5.676 130,281 -0.24(-4.08%)
Oct 23, 2020 5.840 5.972 5.801 5.918 136,266 +0.12(+2.15%)
Oct 22, 2020 5.715 5.863 5.645 5.793 296,732 +0.07(+1.22%)
Oct 21, 2020 5.793 5.902 5.652 5.723 123,062 -0.03(-0.54%)
Oct 20, 2020 5.653 5.816 5.622 5.754 62,200 +0.15(+2.64%)
Oct 19, 2020 5.661 5.832 5.591 5.606 139,397 -0.09(-1.64%)
Oct 16, 2020 5.879 5.941 5.622 5.700 122,909 -0.18(-3.05%)
Oct 15, 2020 5.661 5.918 5.629 5.879 110,541 +0.09(+1.62%)
Oct 14, 2020 5.684 6.058 5.645 5.785 143,889 +0.09(+1.64%)
Oct 13, 2020 5.723 5.824 5.598 5.692 138,145 -0.10(-1.75%)
Oct 12, 2020 5.793 5.847 5.661 5.793 128,995 -0.04(-0.67%)
Oct 09, 2020 6.050 6.097 5.794 5.832 142,173 -0.16(-2.60%)
Oct 08, 2020 5.840 6.081 5.840 5.988 152,966 +0.19(+3.36%)
Oct 07, 2020 6.019 6.143 5.785 5.793 279,868 -0.27(-4.49%)
Oct 06, 2020 6.283 6.338 6.065 6.065 209,157 -0.19(-3.11%)
Oct 05, 2020 6.143 6.346 6.050 6.260 281,388 +0.21(+3.47%)
Oct 02, 2020 5.552 6.073 5.510 6.050 190,592 +0.38(+6.73%)
Oct 01, 2020 5.396 5.692 5.396 5.668 151,295 +0.30(+5.51%)
Sep 30, 2020 5.341 5.583 5.310 5.372 174,225 +0.10(+1.92%)
Sep 29, 2020 5.232 5.419 5.193 5.271 110,268 +0.03(+0.59%)
Sep 28, 2020 5.334 5.334 5.217 5.240 119,598 +0.04(+0.75%)
Sep 25, 2020 5.178 5.271 5.097 5.201 138,449 +0.06(+1.21%)
Sep 24, 2020 4.944 5.209 4.936 5.139 193,044 +0.18(+3.61%)
Sep 23, 2020 5.014 5.116 4.921 4.960 241,282 -0.01(-0.16%)
Sep 22, 2020 5.154 5.295 4.859 4.968 279,719 -0.18(-3.48%)
Sep 21, 2020 5.520 5.552 5.045 5.147 228,033 -0.53(-9.33%)
Sep 18, 2020 5.824 5.949 5.629 5.676 734,629 -0.11(-1.88%)
Sep 17, 2020 5.676 5.886 5.637 5.785 135,450 -0.02(-0.40%)
Sep 16, 2020 5.575 5.840 5.474 5.809 306,521 +0.25(+4.48%)
Sep 15, 2020 5.723 5.746 5.520 5.559 169,371 -0.13(-2.33%)
Sep 14, 2020 5.419 5.715 5.380 5.692 199,274 +0.32(+5.94%)
Sep 11, 2020 5.209 5.443 5.209 5.372 193,032 +0.19(+3.60%)
Sep 10, 2020 5.116 5.302 5.069 5.186 123,289 +0.12(+2.30%)
Sep 09, 2020 5.116 5.225 5.022 5.069 146,721 -0.02(-0.31%)
Sep 08, 2020 4.944 5.228 4.859 5.084 288,128 +0.14(+2.83%)
Sep 04, 2020 4.921 5.014 4.781 4.944 204,977 +0.11(+2.25%)
Sep 03, 2020 5.038 5.084 4.789 4.835 174,786 -0.19(-3.87%)
Sep 02, 2020 5.069 5.108 4.851 5.030 217,230 -0.10(-1.97%)
Sep 01, 2020 5.458 5.458 5.077 5.131 239,252 -0.40(-7.31%)
Aug 31, 2020 5.559 5.715 5.528 5.536 124,460 -0.04(-0.70%)
Aug 28, 2020 5.411 5.676 5.372 5.575 165,034 +0.17(+3.17%)
Aug 27, 2020 5.559 5.598 5.365 5.404 123,302 -0.12(-2.25%)
Aug 26, 2020 5.575 5.598 5.497 5.528 119,252 -0.06(-1.11%)
Aug 25, 2020 5.544 5.614 5.474 5.591 119,718 +0.10(+1.84%)
Aug 24, 2020 5.458 5.567 5.388 5.489 237,584 +0.08(+1.44%)
Aug 21, 2020 5.528 5.528 5.372 5.411 140,119 -0.14(-2.52%)
Aug 20, 2020 5.614 5.692 5.513 5.552 122,209 -0.12(-2.06%)
Aug 19, 2020 5.816 5.943 5.614 5.668 166,531 -0.19(-3.32%)
Aug 18, 2020 6.011 6.042 5.731 5.863 142,926 -0.19(-3.09%)
Aug 17, 2020 6.143 6.159 5.972 6.050 249,767 -0.07(-1.14%)
Aug 14, 2020 5.847 6.136 5.809 6.120 142,302 +0.18(+3.01%)
Aug 13, 2020 5.824 6.081 5.824 5.941 148,605 +0.03(+0.53%)
Aug 12, 2020 6.088 6.088 5.755 5.910 186,587 -0.08(-1.30%)
Aug 11, 2020 5.871 6.189 5.840 5.987 346,553 +0.23(+4.05%)
Aug 10, 2020 5.413 5.841 5.390 5.755 249,939 +0.30(+5.41%)
Aug 07, 2020 5.537 5.603 5.405 5.459 254,060 -0.09(-1.54%)
Aug 06, 2020 5.281 5.576 5.219 5.545 299,110 +0.31(+5.93%)
Aug 05, 2020 5.281 5.281 5.141 5.234 186,244 +0.09(+1.81%)
Aug 04, 2020 5.172 5.265 5.049 5.141 219,507 -0.03(-0.60%)
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.