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

Genco Shipping & Trading Ltd (NY: GNK )

23.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2019 6.822 6.822 6.549 6.613 190,077 -0.12(-1.71%)
Sep 27, 2019 6.599 6.786 6.556 6.728 216,594 +0.14(+2.18%)
Sep 26, 2019 6.736 6.736 6.484 6.585 209,483 -0.20(-2.97%)
Sep 25, 2019 6.700 6.894 6.649 6.786 161,821 +0.02(+0.32%)
Sep 24, 2019 6.973 7.059 6.642 6.764 262,378 -0.21(-2.99%)
Sep 23, 2019 6.793 7.030 6.793 6.973 194,073 +0.10(+1.46%)
Sep 20, 2019 6.987 7.066 6.764 6.872 271,682 -0.14(-2.05%)
Sep 19, 2019 7.275 7.304 6.987 7.016 318,174 -0.26(-3.56%)
Sep 18, 2019 7.289 7.361 7.074 7.275 183,617 -0.06(-0.78%)
Sep 17, 2019 7.591 7.591 7.246 7.332 190,017 -0.28(-3.68%)
Sep 16, 2019 7.864 8.001 7.584 7.613 233,122 -0.27(-3.46%)
Sep 13, 2019 7.663 8.008 7.663 7.886 261,805 +0.29(+3.78%)
Sep 12, 2019 7.555 7.620 7.268 7.598 239,988 +0.06(+0.86%)
Sep 11, 2019 7.368 7.534 7.117 7.534 383,322 +0.12(+1.65%)
Sep 10, 2019 7.390 7.656 7.318 7.411 395,344 +0.03(+0.39%)
Sep 09, 2019 7.253 7.548 7.203 7.383 393,114 +0.19(+2.60%)
Sep 06, 2019 7.239 7.340 7.074 7.196 296,304 -0.04(-0.50%)
Sep 05, 2019 7.138 7.268 7.030 7.232 321,209 +0.19(+2.76%)
Sep 04, 2019 7.023 7.109 6.786 7.038 254,977 +0.12(+1.66%)
Sep 03, 2019 7.009 7.045 6.692 6.923 383,971 +0.05(+0.73%)
Aug 30, 2019 6.491 6.976 6.491 6.872 536,408 +0.45(+6.94%)
Aug 29, 2019 6.340 6.448 6.240 6.427 385,756 +0.17(+2.64%)
Aug 28, 2019 6.211 6.376 6.182 6.261 389,792 +0.00(+0.00%)
Aug 27, 2019 6.290 6.448 6.082 6.261 599,689 +0.04(+0.58%)
Aug 26, 2019 6.240 6.376 6.146 6.225 384,455 +0.08(+1.29%)
Aug 23, 2019 6.204 6.383 6.002 6.146 486,746 -0.16(-2.51%)
Aug 22, 2019 6.455 6.455 6.218 6.304 221,232 -0.04(-0.68%)
Aug 21, 2019 6.247 6.463 6.139 6.347 489,588 +0.18(+2.91%)
Aug 20, 2019 6.096 6.225 6.060 6.168 151,305 +0.03(+0.47%)
Aug 19, 2019 5.931 6.204 5.873 6.139 264,293 +0.35(+5.96%)
Aug 16, 2019 5.736 5.851 5.636 5.794 247,616 +0.12(+2.15%)
Aug 15, 2019 5.772 5.793 5.629 5.672 289,442 -0.06(-1.13%)
Aug 14, 2019 5.715 5.787 5.621 5.736 250,853 -0.13(-2.21%)
Aug 13, 2019 5.679 6.017 5.665 5.866 367,740 +0.13(+2.26%)
Aug 12, 2019 5.780 5.808 5.657 5.736 202,495 -0.11(-1.85%)
Aug 09, 2019 5.974 6.146 5.787 5.844 294,357 -0.24(-3.90%)
Aug 08, 2019 5.902 6.276 5.596 6.082 534,354 -0.04(-0.59%)
Aug 07, 2019 6.146 6.197 6.024 6.117 268,675 -0.17(-2.63%)
Aug 06, 2019 6.197 6.283 6.053 6.283 272,412 +0.17(+2.82%)
Aug 05, 2019 6.362 6.384 6.017 6.110 331,402 -0.44(-6.70%)
Aug 02, 2019 6.592 6.628 6.376 6.549 267,787 -0.09(-1.30%)
Aug 01, 2019 6.872 6.948 6.628 6.635 209,569 -0.28(-4.05%)
Jul 31, 2019 6.980 7.102 6.829 6.915 303,712 -0.06(-0.82%)
Jul 30, 2019 6.944 7.059 6.736 6.973 304,968 -0.04(-0.61%)
Jul 29, 2019 7.203 7.214 7.009 7.016 305,209 -0.16(-2.20%)
Jul 26, 2019 7.081 7.210 6.959 7.174 188,633 +0.09(+1.32%)
Jul 25, 2019 7.347 7.455 7.002 7.081 319,758 -0.28(-3.81%)
Jul 24, 2019 7.670 7.684 7.317 7.361 480,351 -0.33(-4.30%)
Jul 23, 2019 7.900 7.951 7.598 7.692 271,524 -0.19(-2.46%)
Jul 22, 2019 7.598 7.936 7.548 7.886 396,520 +0.40(+5.38%)
Jul 19, 2019 7.224 7.534 7.210 7.483 273,212 +0.29(+4.00%)
Jul 18, 2019 7.167 7.318 7.074 7.196 519,239 +0.01(+0.20%)
Jul 17, 2019 7.555 7.555 7.103 7.181 458,570 -0.37(-4.95%)
Jul 16, 2019 7.656 7.807 7.498 7.555 400,607 -0.11(-1.41%)
Jul 15, 2019 7.850 7.907 7.620 7.663 245,011 -0.18(-2.29%)
Jul 12, 2019 7.728 7.900 7.656 7.843 319,118 +0.13(+1.68%)
Jul 11, 2019 7.713 7.821 7.577 7.713 259,208 -0.01(-0.09%)
Jul 10, 2019 7.692 7.771 7.505 7.721 459,778 +0.09(+1.13%)
Jul 09, 2019 7.390 7.721 7.196 7.634 437,939 +0.22(+3.01%)
Jul 08, 2019 7.124 7.426 7.066 7.411 631,753 +0.32(+4.46%)
Jul 05, 2019 6.225 7.109 6.225 7.095 650,618 +0.82(+13.06%)
Jul 03, 2019 6.204 6.369 6.182 6.276 200,040 +0.10(+1.63%)
Jul 02, 2019 6.254 6.304 6.082 6.175 175,026 -0.08(-1.26%)
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.