Skip to main content

Genco Shipping & Trading Ltd (NY: GNK )

20.45 -0.77 (-3.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.16 12.38 11.62 12.05 1,774,095 -0.15(-1.22%)
Nov 29, 2021 11.73 12.25 11.67 12.20 2,048,353 +0.83(+7.29%)
Nov 26, 2021 10.93 11.44 10.85 11.37 663,401 -0.14(-1.22%)
Nov 24, 2021 11.03 11.70 11.00 11.51 1,084,382 +0.48(+4.32%)
Nov 23, 2021 11.12 11.33 10.88 11.04 776,001 -0.06(-0.56%)
Nov 22, 2021 11.09 11.33 10.90 11.10 1,134,152 +0.13(+1.21%)
Nov 19, 2021 11.12 11.22 10.91 10.97 1,127,198 -0.06(-0.57%)
Nov 18, 2021 10.99 11.04 10.97 11.03 920,791 +0.06(+0.57%)
Nov 17, 2021 11.12 11.18 10.89 10.97 784,513 -0.04(-0.36%)
Nov 16, 2021 11.57 11.57 10.76 11.01 1,522,797 -0.66(-5.70%)
Nov 15, 2021 11.95 12.03 11.28 11.67 975,651 -0.42(-3.49%)
Nov 12, 2021 12.11 12.28 11.81 12.09 910,219 -0.22(-1.78%)
Nov 11, 2021 12.38 12.62 12.24 12.31 656,342 +0.20(+1.66%)
Nov 10, 2021 12.43 12.11 598,439 -0.50(-3.99%)
Nov 09, 2021 12.75 12.84 12.21 12.62 793,561 +0.12(+0.93%)
Nov 08, 2021 12.56 12.82 12.44 12.50 644,038 +0.25(+2.02%)
Nov 05, 2021 13.19 13.23 12.11 12.25 1,725,863 -0.70(-5.39%)
Nov 04, 2021 13.36 13.94 12.68 12.95 1,116,164 +0.28(+2.20%)
Nov 03, 2021 12.58 12.86 12.25 12.67 550,536 +0.06(+0.49%)
Nov 02, 2021 13.09 13.09 12.21 12.61 1,080,664 -0.72(-5.41%)
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.