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: 4:10 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 (%)
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%)
Jul 01, 2019 6.254 6.383 6.204 6.254 215,595 +0.19(+3.08%)
Jun 28, 2019 5.931 6.204 5.895 6.067 964,033 +0.17(+2.93%)
Jun 27, 2019 5.665 5.931 5.665 5.895 227,542 +0.29(+5.13%)
Jun 26, 2019 5.593 5.765 5.571 5.607 238,956 +0.12(+2.09%)
Jun 25, 2019 5.463 5.521 5.420 5.492 157,585 +0.02(+0.39%)
Jun 24, 2019 5.621 5.708 5.420 5.470 196,786 -0.18(-3.18%)
Jun 21, 2019 5.758 5.794 5.629 5.650 308,546 -0.14(-2.48%)
Jun 20, 2019 5.931 5.952 5.736 5.794 161,167 +0.00(+0.00%)
Jun 19, 2019 5.578 5.959 5.553 5.794 279,788 +0.24(+4.27%)
Jun 18, 2019 5.298 5.650 5.298 5.557 276,989 +0.31(+5.89%)
Jun 17, 2019 5.154 5.305 5.104 5.248 221,414 +0.09(+1.67%)
Jun 14, 2019 5.312 5.363 5.061 5.161 346,801 -0.22(-4.01%)
Jun 13, 2019 5.248 5.420 5.238 5.377 253,295 +0.19(+3.60%)
Jun 12, 2019 5.370 5.406 5.161 5.190 218,466 -0.23(-4.24%)
Jun 11, 2019 5.456 5.506 5.269 5.420 213,543 +0.06(+1.07%)
Jun 10, 2019 5.578 5.650 5.320 5.363 356,576 -0.21(-3.74%)
Jun 07, 2019 5.442 5.593 5.355 5.571 223,549 +0.16(+2.92%)
Jun 06, 2019 5.435 5.485 5.363 5.413 291,942 -0.02(-0.40%)
Jun 05, 2019 5.550 5.557 5.327 5.435 251,064 -0.12(-2.07%)
Jun 04, 2019 5.499 5.585 5.370 5.550 314,110 +0.13(+2.39%)
Jun 03, 2019 5.183 5.514 5.176 5.420 516,259 +0.22(+4.29%)
May 31, 2019 5.176 5.235 5.111 5.197 210,473 -0.10(-1.90%)
May 30, 2019 5.370 5.437 5.262 5.298 240,033 -0.06(-1.07%)
May 29, 2019 5.298 5.391 5.255 5.355 287,657 -0.03(-0.53%)
May 28, 2019 5.341 5.506 5.212 5.384 420,656 +0.04(+0.81%)
May 24, 2019 5.485 5.585 5.312 5.341 221,046 -0.10(-1.85%)
May 23, 2019 5.470 5.528 5.190 5.442 606,410 -0.12(-2.20%)
May 22, 2019 5.701 5.851 5.557 5.564 153,150 -0.09(-1.65%)
May 21, 2019 5.744 5.865 5.639 5.657 262,319 -0.05(-0.88%)
May 20, 2019 5.787 5.816 5.672 5.708 228,112 -0.14(-2.34%)
May 17, 2019 6.010 6.110 5.830 5.844 220,628 -0.26(-4.24%)
May 16, 2019 6.218 6.312 6.053 6.103 156,465 -0.09(-1.51%)
May 15, 2019 5.981 6.218 5.808 6.197 281,532 +0.23(+3.86%)
May 14, 2019 6.074 6.132 5.945 5.966 256,617 -0.08(-1.31%)
May 13, 2019 6.304 6.427 6.017 6.046 261,042 -0.47(-7.28%)
May 10, 2019 6.369 6.534 6.153 6.520 403,836 +0.26(+4.13%)
May 09, 2019 6.362 6.462 5.931 6.261 525,583 -0.43(-6.44%)
May 08, 2019 6.376 6.793 6.362 6.693 349,747 +0.35(+5.44%)
May 07, 2019 6.930 7.009 6.326 6.347 346,903 -0.68(-9.71%)
May 06, 2019 7.102 7.214 6.908 7.030 300,650 -0.26(-3.55%)
May 03, 2019 7.210 7.297 7.023 7.289 228,697 +0.14(+1.91%)
May 02, 2019 7.433 7.649 7.113 7.153 329,522 -0.27(-3.68%)
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.