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 (%)
Feb 28, 2020 5.421 5.843 5.346 5.791 438,991 +0.32(+5.79%)
Feb 27, 2020 5.225 5.791 5.203 5.474 452,902 +0.24(+4.61%)
Feb 26, 2020 5.323 5.647 5.148 5.233 504,531 -0.09(-1.70%)
Feb 25, 2020 5.655 5.655 5.180 5.323 498,182 -0.35(-6.24%)
Feb 24, 2020 5.693 5.730 5.542 5.678 247,286 -0.25(-4.20%)
Feb 21, 2020 6.107 6.137 5.768 5.926 264,588 -0.23(-3.68%)
Feb 20, 2020 5.926 6.198 5.889 6.153 267,514 +0.14(+2.38%)
Feb 19, 2020 5.791 6.062 5.776 6.009 237,473 +0.24(+4.18%)
Feb 18, 2020 5.874 5.919 5.753 5.768 157,132 -0.11(-1.92%)
Feb 14, 2020 5.866 5.964 5.798 5.881 225,729 -0.01(-0.13%)
Feb 13, 2020 6.168 6.213 5.828 5.889 390,290 -0.35(-5.56%)
Feb 12, 2020 6.371 6.605 6.221 6.236 328,646 -0.01(-0.12%)
Feb 11, 2020 5.813 6.349 5.813 6.243 548,862 +0.50(+8.66%)
Feb 10, 2020 5.806 5.859 5.527 5.745 465,790 -0.05(-0.91%)
Feb 07, 2020 6.032 6.032 5.791 5.798 310,477 -0.27(-4.47%)
Feb 06, 2020 6.122 6.175 5.866 6.070 429,470 -0.05(-0.86%)
Feb 05, 2020 6.040 6.164 6.040 6.122 346,363 +0.17(+2.92%)
Feb 04, 2020 5.881 5.979 5.866 5.949 212,225 +0.19(+3.27%)
Feb 03, 2020 5.919 5.926 5.738 5.761 236,999 -0.17(-2.92%)
Jan 31, 2020 6.115 6.198 5.889 5.934 270,556 -0.26(-4.26%)
Jan 30, 2020 6.213 6.296 6.043 6.198 238,095 -0.10(-1.56%)
Jan 29, 2020 6.462 6.462 6.190 6.296 278,643 +0.03(+0.48%)
Jan 28, 2020 6.334 6.462 6.243 6.266 322,170 -0.07(-1.07%)
Jan 27, 2020 6.334 6.469 6.100 6.334 385,276 -0.25(-3.78%)
Jan 24, 2020 6.824 6.824 6.492 6.582 250,530 -0.20(-2.89%)
Jan 23, 2020 6.778 6.884 6.424 6.778 330,453 -0.11(-1.64%)
Jan 22, 2020 7.057 7.148 6.824 6.892 271,265 -0.19(-2.66%)
Jan 21, 2020 7.359 7.359 6.975 7.080 362,127 -0.26(-3.59%)
Jan 17, 2020 7.389 7.563 7.261 7.344 267,373 -0.03(-0.41%)
Jan 16, 2020 7.525 7.585 7.367 7.374 159,180 -0.08(-1.01%)
Jan 15, 2020 7.540 7.570 7.404 7.450 150,567 -0.09(-1.20%)
Jan 14, 2020 7.465 7.676 7.397 7.540 209,334 +0.09(+1.21%)
Jan 13, 2020 7.608 7.608 7.397 7.450 254,247 -0.14(-1.89%)
Jan 10, 2020 7.646 7.744 7.487 7.593 212,201 -0.06(-0.79%)
Jan 09, 2020 7.819 7.836 7.638 7.653 160,838 -0.14(-1.74%)
Jan 08, 2020 7.872 8.083 7.713 7.789 242,949 -0.08(-1.05%)
Jan 07, 2020 7.638 7.894 7.623 7.872 182,136 +0.21(+2.76%)
Jan 06, 2020 7.653 7.706 7.359 7.661 376,644 -0.11(-1.36%)
Jan 03, 2020 7.796 7.940 7.638 7.766 357,294 -0.05(-0.68%)
Jan 02, 2020 8.136 8.136 7.785 7.819 389,848 -0.19(-2.35%)
Dec 31, 2019 8.000 8.120 7.992 8.007 159,814 -0.01(-0.09%)
Dec 30, 2019 7.917 8.211 7.917 8.015 143,286 +0.02(+0.28%)
Dec 27, 2019 8.196 8.256 7.877 7.992 391,511 -0.20(-2.39%)
Dec 26, 2019 8.158 8.460 8.098 8.188 785,588 +0.08(+0.93%)
Dec 24, 2019 8.106 8.249 8.098 8.113 259,814 +0.00(+0.00%)
Dec 23, 2019 8.106 8.188 8.068 8.113 271,601 +0.03(+0.37%)
Dec 20, 2019 8.030 8.121 7.917 8.083 381,697 +0.05(+0.56%)
Dec 19, 2019 7.668 8.203 7.668 8.038 635,637 +0.44(+5.75%)
Dec 18, 2019 7.314 7.615 7.246 7.600 568,770 +0.32(+4.35%)
Dec 17, 2019 7.352 7.412 7.246 7.284 177,810 -0.04(-0.51%)
Dec 16, 2019 7.382 7.540 7.314 7.321 254,790 +0.00(+0.00%)
Dec 13, 2019 7.517 7.623 7.276 7.321 217,241 -0.18(-2.41%)
Dec 12, 2019 7.691 7.766 7.465 7.502 217,576 -0.23(-3.02%)
Dec 11, 2019 7.857 7.872 7.668 7.736 179,363 -0.14(-1.72%)
Dec 10, 2019 7.691 7.955 7.676 7.872 344,327 +0.17(+2.15%)
Dec 09, 2019 7.683 7.789 7.630 7.706 180,820 +0.02(+0.20%)
Dec 06, 2019 7.638 7.827 7.638 7.691 201,458 +0.15(+2.00%)
Dec 05, 2019 7.706 7.748 7.525 7.540 185,194 -0.13(-1.67%)
Dec 04, 2019 7.668 7.796 7.570 7.668 269,486 +0.11(+1.40%)
Dec 03, 2019 7.713 7.762 7.359 7.563 267,017 -0.28(-3.56%)
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.