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

Genco Shipping & Trading Ltd (NY: GNK )

22.11 +0.47 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2018 9.106 9.444 8.993 9.183 159,259 +0.14(+1.56%)
Jan 30, 2018 9.558 9.558 8.901 9.042 240,410 -0.63(-6.50%)
Jan 29, 2018 10.02 10.07 9.572 9.670 136,518 -0.37(-3.72%)
Jan 26, 2018 10.09 10.09 9.847 10.04 96,984 +0.04(+0.42%)
Jan 25, 2018 9.960 10.18 9.819 10.00 131,164 +0.15(+1.50%)
Jan 24, 2018 10.03 10.33 9.720 9.854 97,034 -0.10(-0.99%)
Jan 23, 2018 10.20 10.23 9.826 9.953 116,456 -0.27(-2.62%)
Jan 22, 2018 9.776 10.31 9.706 10.22 83,004 +0.44(+4.55%)
Jan 19, 2018 9.670 9.875 9.466 9.776 74,769 +0.08(+0.80%)
Jan 18, 2018 9.910 10.19 9.628 9.699 128,092 -0.19(-1.93%)
Jan 17, 2018 9.925 9.981 9.487 9.889 193,229 +0.03(+0.29%)
Jan 16, 2018 10.26 10.54 9.713 9.861 544,059 -0.20(-2.03%)
Jan 12, 2018 10.07 10.07 10.07 0 +0.80(+8.69%)
Jan 11, 2018 9.318 9.487 9.243 9.261 99,024 -0.12(-1.28%)
Jan 10, 2018 9.473 9.556 9.318 9.381 113,058 -0.12(-1.26%)
Jan 09, 2018 9.649 9.713 9.459 9.501 89,076 -0.11(-1.10%)
Jan 08, 2018 9.854 9.861 9.515 9.607 81,226 -0.18(-1.87%)
Jan 05, 2018 9.960 10.08 9.762 9.790 100,332 -0.10(-1.00%)
Jan 04, 2018 9.536 10.12 9.459 9.889 170,960 +0.37(+3.93%)
Jan 03, 2018 9.388 9.748 9.388 9.515 91,670 +0.15(+1.58%)
Jan 02, 2018 9.409 9.413 9.148 9.367 107,502 -0.04(-0.38%)
Dec 29, 2017 9.402 9.402 9.402 0 -0.17(-1.77%)
Dec 28, 2017 9.579 9.586 9.360 9.572 43,279 +0.01(+0.15%)
Dec 27, 2017 9.445 9.798 9.405 9.558 107,891 +0.13(+1.42%)
Dec 26, 2017 9.360 9.497 9.148 9.423 217,389 +0.04(+0.38%)
Dec 22, 2017 9.642 9.685 9.354 9.388 57,511 -0.23(-2.42%)
Dec 21, 2017 9.240 9.826 9.198 9.621 263,240 +0.44(+4.85%)
Dec 20, 2017 9.162 9.381 9.014 9.176 76,027 +0.02(+0.23%)
Dec 19, 2017 9.339 9.579 9.085 9.155 107,785 -0.13(-1.37%)
Dec 18, 2017 9.402 9.459 9.162 9.282 174,380 +0.19(+2.10%)
Dec 15, 2017 8.993 9.374 8.901 9.092 174,333 +0.14(+1.58%)
Dec 14, 2017 9.063 9.289 8.887 8.950 124,845 -0.15(-1.63%)
Dec 13, 2017 9.466 9.529 8.950 9.099 208,606 -0.44(-4.59%)
Dec 12, 2017 8.449 9.693 8.424 9.536 1,013,251 +1.06(+12.49%)
Dec 11, 2017 8.230 8.555 8.230 8.478 185,202 +0.32(+3.89%)
Dec 08, 2017 8.174 8.216 7.999 8.160 113,004 +0.00(+0.00%)
Dec 07, 2017 8.132 8.308 7.878 101,537 +0.00(+0.00%)
Dec 06, 2017 8.153 8.336 8.019 8.153 127,907 +0.00(+0.00%)
Dec 05, 2017 8.562 8.619 8.040 8.153 146,075 -0.37(-4.39%)
Dec 04, 2017 8.463 8.470 8.276 8.527 119,774 +0.21(+2.55%)
Dec 01, 2017 8.230 8.372 7.941 8.315 104,725 +0.29(+3.61%)
Nov 30, 2017 8.308 8.400 7.998 8.026 239,389 -0.23(-2.82%)
Nov 29, 2017 8.103 8.407 8.089 8.259 99,271 +0.25(+3.08%)
Nov 28, 2017 7.920 8.103 7.863 8.012 53,210 +0.16(+2.07%)
Nov 27, 2017 8.061 8.103 7.814 7.849 30,346 -0.19(-2.37%)
Nov 24, 2017 7.927 8.089 7.927 8.040 25,487 +0.08(+1.06%)
Nov 22, 2017 7.969 8.033 7.863 7.955 26,833 +0.02(+0.27%)
Nov 21, 2017 8.252 8.381 7.878 7.934 103,591 -0.23(-2.77%)
Nov 20, 2017 7.955 8.241 7.518 8.160 225,545 +0.64(+8.44%)
Nov 17, 2017 7.143 7.645 7.143 7.525 91,322 +0.36(+5.02%)
Nov 16, 2017 7.405 7.525 7.023 7.165 220,618 -0.23(-3.15%)
Nov 15, 2017 7.016 7.489 6.882 7.398 148,063 +0.35(+4.90%)
Nov 14, 2017 7.807 7.812 7.016 7.052 217,291 -0.76(-9.76%)
Nov 13, 2017 7.892 7.923 7.800 7.814 59,132 -0.09(-1.16%)
Nov 10, 2017 7.899 8.082 7.695 7.906 36,306 -0.08(-0.97%)
Nov 09, 2017 7.800 8.054 7.736 7.983 108,660 +0.16(+1.98%)
Nov 08, 2017 8.054 8.054 7.779 7.828 95,161 -0.20(-2.55%)
Nov 07, 2017 8.506 8.506 7.998 8.033 115,064 -0.33(-3.97%)
Nov 06, 2017 8.188 8.523 8.188 8.365 114,168 +0.23(+2.78%)
Nov 03, 2017 8.230 8.308 8.026 8.139 99,983 -0.03(-0.35%)
Nov 02, 2017 8.068 8.322 7.996 8.167 105,905 -0.32(-3.74%)
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.