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

Genco Shipping & Trading Ltd (NY: GNK )

23.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 31, 2017 6.515 6.749 6.431 6.614 89,590 +0.10(+1.52%)
May 30, 2017 7.094 7.110 6.501 6.515 236,935 -0.77(-10.56%)
May 26, 2017 6.890 7.285 6.847 7.285 74,061 +0.40(+5.85%)
May 25, 2017 7.186 7.242 6.734 6.883 191,940 -0.21(-2.99%)
May 24, 2017 7.066 7.412 7.024 7.094 141,707 -0.13(-1.76%)
May 23, 2017 7.278 7.377 7.010 7.221 58,549 -0.01(-0.20%)
May 22, 2017 7.581 7.581 7.059 7.235 87,677 -0.28(-3.67%)
May 19, 2017 7.059 7.539 7.031 7.511 318,091 +0.56(+8.13%)
May 18, 2017 6.883 7.200 6.883 6.946 97,739 -0.20(-2.77%)
May 17, 2017 7.031 7.221 6.762 7.144 114,604 +0.04(+0.60%)
May 16, 2017 7.214 7.306 6.946 7.101 84,119 -0.11(-1.57%)
May 15, 2017 7.377 7.511 7.115 7.214 84,179 -0.11(-1.54%)
May 12, 2017 7.419 7.511 7.173 7.327 76,257 -0.13(-1.80%)
May 11, 2017 7.631 7.783 7.207 7.461 117,522 -0.11(-1.40%)
May 10, 2017 8.118 8.231 7.306 7.567 149,008 -0.04(-0.56%)
May 09, 2017 6.918 7.680 6.904 7.610 198,520 +0.35(+4.86%)
May 08, 2017 7.412 7.553 7.137 7.257 114,050 -0.04(-0.58%)
May 05, 2017 6.890 7.384 6.890 7.299 120,344 +0.44(+6.49%)
May 04, 2017 7.299 7.659 6.727 6.854 285,405 -0.45(-6.18%)
May 03, 2017 7.652 7.680 7.292 7.306 150,918 -0.38(-4.96%)
May 02, 2017 8.026 8.026 7.412 7.687 185,909 -0.22(-2.77%)
May 01, 2017 8.245 8.245 7.772 7.906 54,541 -0.23(-2.78%)
Apr 28, 2017 8.379 8.464 8.118 8.132 82,240 -0.25(-2.95%)
Apr 27, 2017 8.577 8.760 8.231 8.379 100,361 -0.20(-2.30%)
Apr 26, 2017 8.753 8.803 8.513 8.577 49,245 -0.17(-1.94%)
Apr 25, 2017 8.210 8.944 8.132 8.746 146,963 +0.54(+6.53%)
Apr 24, 2017 8.301 8.365 7.905 8.210 96,413 +0.06(+0.69%)
Apr 21, 2017 8.083 8.330 7.892 8.153 92,053 +0.08(+0.96%)
Apr 20, 2017 8.520 8.520 8.033 8.075 185,213 -0.30(-3.54%)
Apr 19, 2017 8.831 9.085 8.337 8.372 194,137 -0.46(-5.20%)
Apr 18, 2017 8.732 8.887 8.605 8.831 106,563 -0.02(-0.24%)
Apr 17, 2017 9.226 9.226 8.690 8.852 131,057 -0.39(-4.20%)
Apr 13, 2017 9.064 9.353 8.944 9.240 103,945 +0.16(+1.71%)
Apr 12, 2017 9.876 9.995 9.085 9.085 183,409 -0.82(-8.27%)
Apr 11, 2017 10.06 10.28 9.883 9.904 134,628 -0.18(-1.75%)
Apr 10, 2017 10.24 10.58 10.02 10.08 462,067 -0.08(-0.83%)
Apr 07, 2017 8.965 10.22 8.803 10.16 588,211 +1.31(+14.74%)
Apr 06, 2017 8.499 9.170 8.273 8.859 277,145 +0.37(+4.32%)
Apr 05, 2017 8.471 8.647 8.344 8.492 152,772 +0.04(+0.42%)
Apr 04, 2017 8.421 8.647 8.266 8.457 163,910 +0.05(+0.59%)
Apr 03, 2017 8.803 8.803 8.224 8.407 154,827 -0.42(-4.72%)
Mar 31, 2017 8.894 8.951 8.690 8.824 151,136 -0.19(-2.11%)
Mar 30, 2017 8.647 9.268 8.584 9.014 386,263 +0.34(+3.91%)
Mar 29, 2017 8.563 8.817 8.563 8.675 211,570 +0.15(+1.74%)
Mar 28, 2017 8.400 8.725 8.224 8.527 307,857 +0.72(+9.22%)
Mar 27, 2017 7.786 7.948 7.554 7.807 74,435 -0.13(-1.60%)
Mar 24, 2017 7.991 8.153 7.814 7.934 103,077 +0.08(+0.99%)
Mar 23, 2017 7.525 7.878 7.525 7.857 112,587 +0.25(+3.25%)
Mar 22, 2017 7.412 8.033 7.412 7.610 194,783 +0.07(+0.94%)
Mar 21, 2017 8.887 8.937 7.405 7.539 375,189 -1.28(-14.49%)
Mar 20, 2017 8.570 8.965 8.425 8.817 272,640 +0.18(+2.13%)
Mar 17, 2017 8.386 8.679 7.927 8.633 262,959 +0.23(+2.77%)
Mar 16, 2017 8.471 8.894 8.231 8.400 353,356 +0.04(+0.51%)
Mar 15, 2017 8.167 8.471 8.083 8.358 329,079 +0.27(+3.32%)
Mar 14, 2017 8.054 8.181 7.588 8.090 145,259 +0.03(+0.35%)
Mar 13, 2017 7.447 8.097 7.447 8.061 252,546 +0.53(+7.03%)
Mar 10, 2017 7.334 7.553 7.151 7.532 107,553 +0.34(+4.71%)
Mar 09, 2017 7.235 7.264 7.059 7.193 95,539 -0.04(-0.49%)
Mar 08, 2017 7.504 7.518 7.130 7.228 66,812 -0.22(-2.94%)
Mar 07, 2017 7.772 7.800 7.250 7.447 93,566 -0.34(-4.35%)
Mar 06, 2017 8.203 8.598 7.659 7.786 114,501 -0.41(-5.00%)
Mar 03, 2017 8.372 8.372 8.188 8.195 101,636 -0.01(-0.17%)
Mar 02, 2017 8.167 8.398 7.490 8.210 183,059 -0.24(-2.84%)
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.