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

Genco Shipping & Trading Ltd (NY: GNK )

23.18 +0.15 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 26, 2021 8.503 8.503 7.972 8.199 845,762 -0.05(-0.66%)
Feb 25, 2021 8.058 8.706 8.035 8.253 1,471,667 +0.27(+3.42%)
Feb 24, 2021 7.660 8.082 7.652 7.980 420,510 +0.24(+3.13%)
Feb 23, 2021 7.980 8.043 7.519 7.738 540,286 -0.37(-4.53%)
Feb 22, 2021 7.949 8.238 7.902 8.105 425,835 +0.16(+2.06%)
Feb 19, 2021 7.668 8.074 7.668 7.941 480,512 +0.29(+3.78%)
Feb 18, 2021 7.972 8.011 7.652 7.652 514,088 -0.41(-5.04%)
Feb 17, 2021 8.066 8.332 7.840 8.058 592,938 -0.08(-0.96%)
Feb 16, 2021 8.152 8.550 7.980 8.136 1,053,088 +0.06(+0.77%)
Feb 12, 2021 7.262 8.074 7.207 8.074 1,183,606 +0.86(+11.90%)
Feb 11, 2021 7.043 7.223 6.879 7.215 899,187 +0.27(+3.82%)
Feb 10, 2021 6.957 7.074 6.684 6.949 1,296,574 +0.13(+1.95%)
Feb 09, 2021 6.403 6.871 6.247 6.817 945,897 +0.43(+6.72%)
Feb 08, 2021 6.536 6.645 6.247 6.387 1,073,085 -0.07(-1.09%)
Feb 05, 2021 6.294 6.465 6.239 6.457 1,082,816 +0.20(+3.25%)
Feb 04, 2021 6.340 6.473 6.200 6.254 801,786 -0.12(-1.84%)
Feb 03, 2021 6.286 6.559 6.262 6.372 1,605,486 +0.08(+1.24%)
Feb 02, 2021 6.254 6.356 6.020 6.294 692,402 +0.09(+1.38%)
Feb 01, 2021 6.340 6.411 6.137 6.208 559,185 +0.03(+0.51%)
Jan 29, 2021 5.950 6.543 5.872 6.176 1,298,227 +0.34(+5.89%)
Jan 28, 2021 5.903 5.966 5.739 5.833 785,053 -0.04(-0.66%)
Jan 27, 2021 6.200 6.208 5.848 5.872 1,124,089 -0.41(-6.58%)
Jan 26, 2021 6.473 6.493 6.184 6.286 811,920 -0.25(-3.82%)
Jan 25, 2021 6.754 6.864 6.333 6.536 712,170 -0.26(-3.79%)
Jan 22, 2021 6.637 6.801 6.516 6.793 581,942 +0.02(+0.23%)
Jan 21, 2021 6.949 7.035 6.629 6.778 902,259 -0.16(-2.25%)
Jan 20, 2021 7.020 7.059 6.715 6.934 1,154,181 -0.05(-0.78%)
Jan 19, 2021 6.481 7.137 6.465 6.988 3,152,526 +0.58(+9.01%)
Jan 15, 2021 6.434 6.504 6.337 6.411 1,698,825 +0.03(+0.49%)
Jan 14, 2021 6.356 6.551 6.262 6.379 3,354,903 +0.04(+0.62%)
Jan 13, 2021 6.379 6.387 6.106 6.340 1,189,122 -0.05(-0.73%)
Jan 12, 2021 6.481 6.567 6.286 6.387 7,500,412 -0.05(-0.85%)
Jan 11, 2021 6.746 6.746 6.379 6.442 3,000,345 -0.20(-2.94%)
Jan 08, 2021 6.731 7.004 6.606 6.637 2,495,025 +0.10(+1.55%)
Jan 07, 2021 6.270 6.715 6.270 6.536 882,867 +0.23(+3.59%)
Jan 06, 2021 6.192 6.450 6.071 6.309 832,535 +0.15(+2.41%)
Jan 05, 2021 5.919 6.208 5.782 6.161 1,031,675 +0.24(+4.09%)
Jan 04, 2021 5.802 6.083 5.802 5.919 579,702 +0.17(+2.99%)
Dec 31, 2020 5.747 5.747 5.747 754,038 +0.16(+2.79%)
Dec 30, 2020 5.606 5.708 5.505 5.591 754,038 +0.01(+0.14%)
Dec 29, 2020 5.591 5.638 5.474 5.583 247,618 +0.00(+0.00%)
Dec 28, 2020 5.684 5.695 5.536 5.583 262,209 -0.07(-1.24%)
Dec 24, 2020 5.708 5.731 5.528 5.653 115,901 -0.05(-0.96%)
Dec 23, 2020 5.645 5.802 5.614 5.708 412,706 +0.11(+1.95%)
Dec 22, 2020 5.778 5.802 5.474 5.599 409,295 -0.11(-1.92%)
Dec 21, 2020 5.614 5.708 5.388 5.708 329,264 +0.09(+1.67%)
Dec 18, 2020 5.669 5.755 5.552 5.614 571,696 -0.05(-0.83%)
Dec 17, 2020 5.809 5.864 5.626 5.661 615,579 -0.12(-2.03%)
Dec 16, 2020 5.809 6.005 5.700 5.778 432,669 -0.01(-0.13%)
Dec 15, 2020 5.770 5.887 5.677 5.786 481,170 +0.03(+0.54%)
Dec 14, 2020 5.880 5.966 5.653 5.755 422,529 -0.02(-0.41%)
Dec 11, 2020 6.098 6.102 5.583 5.778 1,697,928 -0.38(-6.21%)
Dec 10, 2020 6.012 6.208 5.958 6.161 301,978 +0.14(+2.33%)
Dec 09, 2020 6.130 6.169 5.895 6.020 222,439 -0.07(-1.15%)
Dec 08, 2020 5.973 6.231 5.919 6.090 194,686 +0.07(+1.17%)
Dec 07, 2020 6.208 6.208 5.864 6.020 298,737 -0.17(-2.77%)
Dec 04, 2020 5.716 6.208 5.688 6.192 290,458 +0.48(+8.33%)
Dec 03, 2020 5.536 5.841 5.528 5.716 276,836 +0.19(+3.39%)
Dec 02, 2020 5.560 5.653 5.489 5.528 211,969 -0.08(-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.