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 31, 2020 4.562 5.304 4.562 4.964 598,774 +0.43(+9.56%)
Mar 30, 2020 4.152 4.740 4.152 4.531 318,206 +0.22(+5.02%)
Mar 27, 2020 4.276 4.446 3.982 4.314 229,956 -0.14(-3.12%)
Mar 26, 2020 3.673 4.469 3.673 4.454 330,026 +0.81(+22.29%)
Mar 25, 2020 3.649 3.951 3.603 3.642 259,540 -0.09(-2.28%)
Mar 24, 2020 4.036 4.106 3.619 3.727 251,596 -0.10(-2.63%)
Mar 23, 2020 3.727 3.881 3.611 3.827 229,529 +0.08(+2.06%)
Mar 20, 2020 4.167 4.268 3.688 3.750 593,774 -0.40(-9.68%)
Mar 19, 2020 3.518 4.384 3.495 4.152 389,321 +0.66(+19.07%)
Mar 18, 2020 3.479 3.711 3.302 3.487 494,468 -0.26(-6.82%)
Mar 17, 2020 3.572 3.928 3.499 3.742 508,784 +0.15(+4.31%)
Mar 16, 2020 4.059 4.059 3.541 3.588 605,718 -0.82(-18.60%)
Mar 13, 2020 4.229 4.577 4.202 4.407 588,342 +0.45(+11.33%)
Mar 12, 2020 4.593 4.724 3.878 3.959 921,245 -0.96(-19.50%)
Mar 11, 2020 4.848 5.041 4.795 4.917 549,988 -0.10(-2.00%)
Mar 10, 2020 4.686 5.018 4.484 5.018 397,272 +0.51(+11.32%)
Mar 09, 2020 4.956 4.956 4.500 4.508 482,831 -0.65(-12.59%)
Mar 06, 2020 5.010 5.312 4.987 5.157 315,317 -0.06(-1.19%)
Mar 05, 2020 5.273 5.335 4.987 5.219 424,492 -0.10(-1.96%)
Mar 04, 2020 5.406 5.497 5.271 5.323 304,991 -0.06(-1.12%)
Mar 03, 2020 5.414 5.550 5.218 5.384 370,505 -0.02(-0.28%)
Mar 02, 2020 5.836 5.874 5.240 5.399 302,847 -0.39(-6.77%)
Feb 28, 2020 5.421 5.844 5.346 5.791 438,978 +0.32(+5.79%)
Feb 27, 2020 5.225 5.791 5.203 5.474 452,888 +0.24(+4.61%)
Feb 26, 2020 5.323 5.648 5.148 5.233 504,515 -0.09(-1.70%)
Feb 25, 2020 5.655 5.655 5.180 5.323 498,167 -0.35(-6.24%)
Feb 24, 2020 5.693 5.731 5.542 5.678 247,278 -0.25(-4.20%)
Feb 21, 2020 6.108 6.138 5.768 5.927 264,580 -0.23(-3.68%)
Feb 20, 2020 5.927 6.198 5.889 6.153 267,506 +0.14(+2.38%)
Feb 19, 2020 5.791 6.062 5.776 6.010 237,465 +0.24(+4.18%)
Feb 18, 2020 5.874 5.919 5.753 5.768 157,127 -0.11(-1.92%)
Feb 14, 2020 5.866 5.964 5.798 5.881 225,722 -0.01(-0.13%)
Feb 13, 2020 6.168 6.213 5.829 5.889 390,278 -0.35(-5.56%)
Feb 12, 2020 6.372 6.605 6.221 6.236 328,636 -0.01(-0.12%)
Feb 11, 2020 5.814 6.349 5.814 6.243 548,845 +0.50(+8.66%)
Feb 10, 2020 5.806 5.859 5.527 5.746 465,775 -0.05(-0.91%)
Feb 07, 2020 6.032 6.032 5.791 5.798 310,467 -0.27(-4.47%)
Feb 06, 2020 6.123 6.175 5.866 6.070 429,457 -0.05(-0.86%)
Feb 05, 2020 6.040 6.164 6.040 6.123 346,352 +0.17(+2.91%)
Feb 04, 2020 5.881 5.979 5.866 5.949 212,218 +0.19(+3.27%)
Feb 03, 2020 5.919 5.927 5.738 5.761 236,992 -0.17(-2.92%)
Jan 31, 2020 6.115 6.198 5.889 5.934 270,548 -0.26(-4.26%)
Jan 30, 2020 6.213 6.296 6.043 6.198 238,087 -0.10(-1.56%)
Jan 29, 2020 6.462 6.462 6.191 6.296 278,634 +0.03(+0.48%)
Jan 28, 2020 6.334 6.462 6.243 6.266 322,160 -0.07(-1.07%)
Jan 27, 2020 6.334 6.470 6.100 6.334 385,264 -0.25(-3.78%)
Jan 24, 2020 6.824 6.824 6.492 6.583 250,522 -0.20(-2.89%)
Jan 23, 2020 6.779 6.884 6.424 6.779 330,443 -0.11(-1.64%)
Jan 22, 2020 7.058 7.148 6.824 6.892 271,256 -0.19(-2.66%)
Jan 21, 2020 7.359 7.359 6.975 7.080 362,115 -0.26(-3.59%)
Jan 17, 2020 7.389 7.563 7.261 7.344 267,365 -0.03(-0.41%)
Jan 16, 2020 7.525 7.585 7.367 7.374 159,175 -0.08(-1.01%)
Jan 15, 2020 7.540 7.570 7.405 7.450 150,562 -0.09(-1.20%)
Jan 14, 2020 7.465 7.676 7.397 7.540 209,327 +0.09(+1.21%)
Jan 13, 2020 7.608 7.608 7.397 7.450 254,239 -0.14(-1.89%)
Jan 10, 2020 7.646 7.744 7.487 7.593 212,194 -0.06(-0.79%)
Jan 09, 2020 7.819 7.836 7.638 7.653 160,833 -0.14(-1.74%)
Jan 08, 2020 7.872 8.083 7.714 7.789 242,941 -0.08(-1.05%)
Jan 07, 2020 7.638 7.895 7.623 7.872 182,130 +0.21(+2.76%)
Jan 06, 2020 7.653 7.706 7.359 7.661 376,632 -0.11(-1.36%)
Jan 03, 2020 7.797 7.940 7.638 7.766 357,283 -0.05(-0.68%)
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.