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

Genco Shipping & Trading Ltd (NY: GNK )

22.96 +0.08 (+0.35%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 21, 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 28, 2021 12.05 12.37 11.91 12.18 468,780 +0.12(+1.02%)
May 27, 2021 11.98 12.10 11.71 12.05 846,408 +0.28(+2.36%)
May 26, 2021 11.87 11.92 11.44 11.77 1,324,822 -0.13(-1.10%)
May 25, 2021 12.83 12.87 11.77 11.91 1,617,945 -1.07(-8.25%)
May 24, 2021 12.95 13.11 12.59 12.98 1,605,660 +0.06(+0.48%)
May 21, 2021 12.45 13.20 12.35 12.92 1,757,940 +0.57(+4.62%)
May 20, 2021 12.42 12.42 11.68 12.35 1,061,309 +0.02(+0.12%)
May 19, 2021 12.13 12.41 11.95 12.33 2,001,610 -0.21(-1.66%)
May 18, 2021 11.87 12.67 11.82 12.54 2,821,771 +0.68(+5.72%)
May 17, 2021 11.50 11.94 11.47 11.86 692,091 +0.12(+1.05%)
May 14, 2021 11.87 11.91 11.57 11.74 708,584 -0.06(-0.52%)
May 13, 2021 11.44 11.95 11.34 11.80 1,083,836 +0.22(+1.92%)
May 12, 2021 12.11 12.19 11.54 11.58 1,155,254 -0.78(-6.28%)
May 11, 2021 11.84 12.43 11.84 12.35 1,568,610 -0.20(-1.59%)
May 10, 2021 12.83 13.06 12.51 12.55 1,712,806 -0.04(-0.31%)
May 07, 2021 12.47 12.96 12.42 12.59 1,893,779 +0.15(+1.17%)
May 06, 2021 11.64 12.45 11.51 12.44 1,065,841 +0.22(+1.76%)
May 05, 2021 12.69 12.97 12.15 12.23 1,153,073 -0.28(-2.21%)
May 04, 2021 12.77 12.96 12.03 12.50 1,595,084 -0.22(-1.69%)
May 03, 2021 12.24 13.02 12.11 12.72 2,025,868 +0.94(+7.95%)
Apr 30, 2021 11.35 11.83 11.35 11.78 1,036,596 +0.34(+2.95%)
Apr 29, 2021 11.51 11.69 11.18 11.44 1,049,793 +0.15(+1.29%)
Apr 28, 2021 11.07 11.39 10.91 11.30 712,484 +0.37(+3.37%)
Apr 27, 2021 10.95 11.13 10.79 10.93 515,552 +0.08(+0.71%)
Apr 26, 2021 11.06 11.11 10.78 10.85 825,587 +0.10(+0.93%)
Apr 23, 2021 10.50 10.91 10.44 10.75 861,226 +0.23(+2.19%)
Apr 22, 2021 10.61 10.92 10.41 10.52 1,092,943 -0.04(-0.36%)
Apr 21, 2021 10.05 10.70 9.931 10.56 2,349,263 +1.00(+10.44%)
Apr 20, 2021 9.701 9.962 9.286 9.563 1,210,162 -0.13(-1.35%)
Apr 19, 2021 9.194 9.701 9.194 9.693 1,443,413 +0.67(+7.40%)
Apr 16, 2021 8.841 9.102 8.710 9.025 583,654 +0.32(+3.71%)
Apr 15, 2021 8.687 8.764 8.449 8.702 556,563 +0.15(+1.71%)
Apr 14, 2021 7.988 8.649 7.950 8.557 733,986 +0.57(+7.12%)
Apr 13, 2021 8.172 8.265 7.934 7.988 468,547 -0.22(-2.71%)
Apr 12, 2021 8.334 8.349 8.042 8.211 605,545 -0.13(-1.57%)
Apr 09, 2021 8.365 8.434 8.211 8.341 529,755 +0.04(+0.46%)
Apr 08, 2021 8.257 8.349 8.073 8.303 414,076 +0.00(+0.00%)
Apr 07, 2021 8.011 8.311 7.934 8.303 579,220 +0.28(+3.44%)
Apr 06, 2021 7.850 8.219 7.835 8.027 883,896 +0.28(+3.67%)
Apr 05, 2021 7.873 8.011 7.573 7.742 836,893 -0.12(-1.47%)
Apr 01, 2021 7.765 7.888 7.696 7.858 450,858 +0.12(+1.49%)
Mar 31, 2021 7.666 7.835 7.512 7.742 771,785 +0.02(+0.20%)
Mar 30, 2021 7.704 7.842 7.577 7.727 537,045 +0.02(+0.20%)
Mar 29, 2021 8.050 8.050 7.643 7.712 926,924 -0.35(-4.38%)
Mar 26, 2021 8.295 8.388 7.942 8.065 2,519,884 -0.12(-1.41%)
Mar 25, 2021 7.742 8.311 7.565 8.180 2,580,356 +0.28(+3.50%)
Mar 24, 2021 8.149 8.437 7.888 7.904 1,034,742 +0.00(+0.00%)
Mar 23, 2021 8.879 8.879 7.900 7.904 2,637,698 -1.14(-12.65%)
Mar 22, 2021 9.455 9.647 9.025 9.048 934,808 -0.29(-3.12%)
Mar 19, 2021 8.971 9.555 8.687 9.340 1,226,938 +0.43(+4.83%)
Mar 18, 2021 9.025 9.532 8.833 8.910 1,644,692 -0.08(-0.85%)
Mar 17, 2021 8.564 9.017 8.564 8.987 681,879 +0.40(+4.65%)
Mar 16, 2021 8.979 9.094 8.457 8.587 822,462 -0.47(-5.17%)
Mar 15, 2021 8.902 9.133 8.733 9.056 697,812 +0.12(+1.38%)
Mar 12, 2021 9.102 9.133 8.710 8.933 996,626 -0.08(-0.85%)
Mar 11, 2021 8.572 9.048 8.349 9.010 1,622,500 +0.52(+6.15%)
Mar 10, 2021 8.449 8.848 8.103 8.487 7,236,473 +0.05(+0.55%)
Mar 09, 2021 9.025 9.025 8.326 8.441 1,408,341 -0.56(-6.23%)
Mar 08, 2021 8.711 9.086 8.596 9.002 899,639 +0.29(+3.34%)
Mar 05, 2021 8.596 8.711 8.289 8.711 707,371 +0.25(+2.90%)
Mar 04, 2021 8.818 9.155 8.258 8.465 991,136 -0.20(-2.30%)
Mar 03, 2021 8.266 8.711 8.266 8.665 1,133,064 +0.48(+5.81%)
Mar 02, 2021 7.867 8.281 7.867 8.189 848,135 +0.34(+4.30%)
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.