Indicators

Genco Shipping & Trading Ltd (NY: GNK )

22.52 +0.23 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.32	16.51	16.19	16.47	887,895	+0.14(+0.83%)
Jan 30, 2023	16.47	16.84	16.33	16.33	1,410,779	+0.08(+0.50%)
Jan 27, 2023	15.78	16.26	15.76	16.25	807,143	+0.57(+3.65%)
Jan 26, 2023	15.62	15.75	15.28	15.68	504,342	+0.21(+1.35%)
Jan 25, 2023	15.38	15.49	15.09	15.47	624,281	+0.04(+0.24%)
Jan 24, 2023	15.71	15.71	15.32	15.43	719,688	-0.18(-1.16%)
Jan 23, 2023	15.75	15.77	15.29	15.62	1,158,710	-0.25(-1.60%)
Jan 20, 2023	15.08	15.87	14.99	15.87	988,331	+0.95(+6.39%)
Jan 19, 2023	14.82	15.01	14.57	14.92	976,931	-0.07(-0.49%)
Jan 18, 2023	15.23	15.34	14.92	14.99	1,210,169	-0.15(-0.96%)
Jan 17, 2023	14.69	15.17	14.69	15.13	1,350,940	+0.49(+3.35%)
Jan 13, 2023	14.53	14.77	14.46	14.64	924,591	+0.12(+0.81%)
Jan 12, 2023	14.33	14.70	14.27	14.53	726,672	+0.20(+1.39%)
Jan 11, 2023	14.37	14.60	14.27	14.33	669,904	-0.01(-0.06%)
Jan 10, 2023	14.06	14.38	14.06	14.34	1,053,346	+0.29(+2.07%)
Jan 09, 2023	14.15	14.24	13.92	14.04	826,372	+0.00(+0.00%)
Jan 06, 2023	13.76	14.19	13.70	14.04	1,165,044	+0.42(+3.06%)
Jan 05, 2023	13.62	13.65	13.32	13.63	621,967	+0.14(+1.01%)
Jan 04, 2023	13.52	13.67	13.30	13.49	751,463	-0.19(-1.39%)

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.