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

Genco Shipping & Trading Ltd (NY: GNK )

22.00 -0.13 (-0.61%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 23, 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 (%)
Nov 30, 2018 6.071 6.078 5.725 5.894 464,515 -0.22(-3.58%)
Nov 29, 2018 6.162 6.247 6.050 6.113 295,802 -0.11(-1.81%)
Nov 28, 2018 6.388 6.438 6.057 6.226 497,113 -0.16(-2.43%)
Nov 27, 2018 6.106 6.586 6.106 6.381 515,767 +0.26(+4.27%)
Nov 26, 2018 6.014 6.155 5.831 6.120 620,596 +0.21(+3.58%)
Nov 23, 2018 6.071 6.071 5.894 5.908 185,437 -0.24(-3.90%)
Nov 21, 2018 6.148 6.148 6.148 0 +0.32(+5.45%)
Nov 20, 2018 6.007 6.050 5.774 5.831 694,085 -0.32(-5.28%)
Nov 19, 2018 6.275 6.325 6.078 6.155 464,451 -0.18(-2.79%)
Nov 16, 2018 6.226 6.410 6.113 6.332 502,906 +0.10(+1.59%)
Nov 15, 2018 6.247 6.466 6.071 6.233 763,240 -0.02(-0.34%)
Nov 14, 2018 6.685 6.847 6.177 6.254 1,091,408 -0.32(-4.94%)
Nov 13, 2018 7.137 7.172 6.551 6.579 1,220,706 -0.55(-7.72%)
Nov 12, 2018 7.370 7.468 7.115 7.130 907,793 -0.21(-2.88%)
Nov 09, 2018 7.130 7.426 7.122 7.341 1,206,974 +0.09(+1.27%)
Nov 08, 2018 7.264 7.447 6.967 7.250 804,733 -0.15(-2.00%)
Nov 07, 2018 7.793 7.835 7.355 7.398 276,680 -0.35(-4.55%)
Nov 06, 2018 7.680 7.758 7.603 7.751 210,559 +0.04(+0.46%)
Nov 05, 2018 7.984 8.068 7.645 7.715 131,448 -0.27(-3.36%)
Nov 02, 2018 7.998 8.068 7.857 7.984 176,371 +0.07(+0.89%)
Nov 01, 2018 7.828 8.047 7.807 7.913 164,705 +0.13(+1.72%)
Oct 31, 2018 7.532 7.835 7.433 7.779 435,001 +0.33(+4.46%)
Oct 30, 2018 7.581 7.737 7.264 7.447 335,811 -0.13(-1.77%)
Oct 29, 2018 7.659 8.047 7.440 7.581 556,601 -0.01(-0.19%)
Oct 26, 2018 7.659 7.786 7.546 7.595 542,713 -0.25(-3.15%)
Oct 25, 2018 7.751 7.899 7.645 7.843 496,908 +0.23(+2.97%)
Oct 24, 2018 8.323 8.400 7.567 7.617 426,406 -0.71(-8.48%)
Oct 23, 2018 8.640 8.690 8.213 8.323 407,188 -0.49(-5.60%)
Oct 22, 2018 8.584 8.923 8.435 8.817 280,404 +0.23(+2.63%)
Oct 19, 2018 8.725 8.859 8.443 8.591 336,451 -0.13(-1.54%)
Oct 18, 2018 8.683 8.817 8.647 8.725 350,072 +0.13(+1.48%)
Oct 17, 2018 8.930 8.930 8.499 8.598 269,814 -0.35(-3.87%)
Oct 16, 2018 9.043 9.099 8.855 8.944 137,656 -0.06(-0.71%)
Oct 15, 2018 9.113 9.117 8.884 9.007 128,219 -0.11(-1.16%)
Oct 12, 2018 9.057 9.325 8.915 9.113 486,756 +0.32(+3.69%)
Oct 11, 2018 9.071 9.071 8.760 8.788 306,710 -0.32(-3.56%)
Oct 10, 2018 9.777 9.777 9.099 9.113 307,704 -0.71(-7.19%)
Oct 09, 2018 10.02 10.34 9.763 9.819 302,011 -0.13(-1.35%)
Oct 08, 2018 10.16 10.31 9.897 9.953 131,571 -0.23(-2.29%)
Oct 05, 2018 10.19 10.21 10.07 10.19 442,982 +0.04(+0.35%)
Oct 04, 2018 10.52 10.63 10.12 10.15 388,096 -0.19(-1.84%)
Oct 03, 2018 10.19 10.37 10.04 10.34 132,119 +0.18(+1.74%)
Oct 02, 2018 10.35 10.42 10.04 10.16 173,219 -0.16(-1.57%)
Oct 01, 2018 10.06 10.33 9.819 10.33 453,304 +0.44(+4.50%)
Sep 28, 2018 9.501 9.960 9.501 9.883 207,395 +0.32(+3.40%)
Sep 27, 2018 9.410 9.643 9.367 9.558 155,259 +0.18(+1.96%)
Sep 26, 2018 9.643 9.897 9.318 9.374 316,928 -0.30(-3.07%)
Sep 25, 2018 9.621 9.854 9.621 9.671 113,865 +0.06(+0.66%)
Sep 24, 2018 9.685 9.805 9.558 9.607 134,594 -0.01(-0.07%)
Sep 21, 2018 9.671 9.685 9.346 9.614 513,814 -0.07(-0.73%)
Sep 20, 2018 9.452 9.706 9.332 9.685 260,645 +0.30(+3.16%)
Sep 19, 2018 9.268 9.523 9.268 9.388 184,776 +0.12(+1.29%)
Sep 18, 2018 9.092 9.325 9.092 9.268 170,296 +0.15(+1.63%)
Sep 17, 2018 9.311 9.374 9.010 9.120 165,147 -0.15(-1.60%)
Sep 14, 2018 8.951 9.445 8.944 9.268 336,026 +0.41(+4.62%)
Sep 13, 2018 9.035 9.081 8.817 8.859 179,904 -0.16(-1.72%)
Sep 12, 2018 9.127 9.417 8.965 9.014 285,354 -0.13(-1.39%)
Sep 11, 2018 8.880 9.218 8.845 9.141 262,379 +0.19(+2.13%)
Sep 10, 2018 8.894 9.085 8.880 8.951 338,603 +0.14(+1.60%)
Sep 07, 2018 8.788 9.007 8.788 8.810 417,624 -0.04(-0.48%)
Sep 06, 2018 9.035 9.085 8.753 8.852 476,872 -0.18(-2.03%)
Sep 05, 2018 9.325 9.410 9.007 9.035 248,159 -0.35(-3.76%)
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.