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

Genco Shipping & Trading Ltd (NY: GNK )

22.17 +0.41 (+1.88%)
Official Closing Price Updated: 6:30 PM EDT, May 2, 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 (%)
Apr 30, 2018 11.97 11.97 11.47 11.50 134,650 -0.48(-4.02%)
Apr 27, 2018 11.87 12.06 11.84 11.98 132,204 +0.13(+1.09%)
Apr 26, 2018 11.82 12.08 11.72 11.85 121,700 +0.04(+0.30%)
Apr 25, 2018 11.70 11.88 11.50 11.82 103,179 +0.12(+0.98%)
Apr 24, 2018 12.08 12.40 11.60 11.70 187,353 -0.33(-2.75%)
Apr 23, 2018 12.10 12.10 11.57 12.03 164,877 +0.00(+0.00%)
Apr 20, 2018 12.01 12.22 11.94 12.03 250,083 -0.06(-0.53%)
Apr 19, 2018 11.94 12.21 11.92 12.10 252,635 +0.05(+0.42%)
Apr 18, 2018 11.39 12.21 11.39 12.05 304,653 +0.65(+5.67%)
Apr 17, 2018 11.34 11.49 11.32 11.40 216,060 +0.04(+0.38%)
Apr 16, 2018 11.31 11.40 11.07 11.36 264,431 +0.22(+1.93%)
Apr 13, 2018 11.06 11.15 11.00 11.14 176,852 +0.17(+1.51%)
Apr 12, 2018 10.68 11.03 10.68 10.98 272,888 +0.36(+3.38%)
Apr 11, 2018 10.44 10.86 10.44 10.62 236,037 +0.06(+0.54%)
Apr 10, 2018 10.24 10.71 10.24 10.56 206,244 +0.41(+4.04%)
Apr 09, 2018 10.31 10.44 10.11 10.15 127,698 -0.15(-1.47%)
Apr 06, 2018 10.52 10.70 10.18 10.30 103,458 -0.30(-2.85%)
Apr 05, 2018 10.23 10.78 10.17 10.60 182,943 +0.34(+3.36%)
Apr 04, 2018 10.06 10.32 9.848 10.26 200,638 -0.06(-0.63%)
Apr 03, 2018 10.47 10.56 10.13 10.32 118,976 -0.15(-1.44%)
Apr 02, 2018 10.13 10.53 9.956 10.47 178,898 +0.25(+2.46%)
Mar 29, 2018 10.22 10.22 10.22 0 +0.27(+2.75%)
Mar 28, 2018 10.61 10.65 9.834 9.949 322,435 -0.75(-6.99%)
Mar 27, 2018 10.73 11.11 10.62 10.70 163,532 -0.09(-0.80%)
Mar 26, 2018 10.73 10.85 10.56 10.78 194,690 +0.24(+2.25%)
Mar 23, 2018 10.96 11.14 10.52 10.55 300,591 -0.37(-3.36%)
Mar 22, 2018 11.08 11.29 10.87 10.91 177,782 -0.24(-2.13%)
Mar 21, 2018 10.85 11.39 10.85 11.15 182,227 +0.30(+2.78%)
Mar 20, 2018 11.06 11.14 10.78 10.85 123,613 -0.19(-1.76%)
Mar 19, 2018 11.05 11.09 10.73 11.04 132,411 +0.01(+0.07%)
Mar 16, 2018 10.99 11.28 10.79 11.03 254,948 +0.09(+0.85%)
Mar 15, 2018 11.36 11.43 10.84 10.94 178,035 -0.41(-3.61%)
Mar 14, 2018 11.15 11.55 10.96 11.35 371,873 +0.23(+2.07%)
Mar 13, 2018 11.46 11.71 10.96 11.12 485,604 -0.23(-2.03%)
Mar 12, 2018 11.11 11.49 10.90 11.35 572,830 +0.72(+6.76%)
Mar 09, 2018 10.73 10.88 10.43 10.63 140,566 +0.02(+0.20%)
Mar 08, 2018 10.41 10.66 10.34 10.61 73,305 +0.21(+2.00%)
Mar 07, 2018 10.37 10.40 91,018 -0.35(-3.28%)
Mar 06, 2018 10.71 10.92 10.57 10.75 162,107 +0.08(+0.74%)
Mar 05, 2018 10.28 10.80 10.27 10.68 262,258 +0.37(+3.63%)
Mar 02, 2018 9.985 10.34 9.884 10.30 113,071 +0.25(+2.50%)
Mar 01, 2018 9.891 10.42 9.604 10.05 228,513 +0.16(+1.60%)
Feb 28, 2018 9.949 10.62 9.877 9.891 207,228 +0.05(+0.51%)
Feb 27, 2018 9.855 9.971 9.805 9.841 104,292 -0.04(-0.44%)
Feb 26, 2018 9.755 9.899 9.387 9.884 52,834 +0.19(+2.00%)
Feb 23, 2018 9.949 9.992 9.575 9.690 45,648 -0.18(-1.82%)
Feb 22, 2018 9.834 10.03 9.834 9.870 42,263 +0.06(+0.59%)
Feb 21, 2018 9.978 10.04 9.726 9.812 54,079 -0.13(-1.30%)
Feb 20, 2018 9.633 10.12 9.633 9.942 85,188 +0.26(+2.67%)
Feb 16, 2018 9.683 9.683 9.683 0 +0.10(+1.05%)
Feb 15, 2018 9.439 9.610 9.237 9.582 85,542 +0.27(+2.85%)
Feb 14, 2018 9.201 9.424 9.087 9.316 56,279 +0.06(+0.70%)
Feb 13, 2018 9.165 9.345 9.058 9.252 85,704 +0.00(+0.00%)
Feb 12, 2018 9.058 9.482 9.043 9.252 126,658 +0.31(+3.46%)
Feb 09, 2018 8.907 9.022 8.684 8.943 235,260 +0.16(+1.80%)
Feb 08, 2018 8.957 9.094 8.763 8.784 93,504 -0.20(-2.24%)
Feb 07, 2018 9.050 9.050 8.756 8.986 82,422 -0.04(-0.48%)
Feb 06, 2018 8.375 9.201 8.375 9.029 103,350 +0.22(+2.51%)
Feb 05, 2018 8.914 9.288 8.734 8.808 87,468 -0.24(-2.68%)
Feb 02, 2018 9.201 9.252 8.943 9.050 92,733 -0.28(-3.00%)
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.