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

Genco Shipping & Trading Ltd (NY: GNK )

21.56 -0.57 (-2.58%)
Streaming Delayed Price Updated: 2:02 PM 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 (%)
Dec 29, 2017 9.403 9.403 9.403 0 -0.17(-1.77%)
Dec 28, 2017 9.579 9.586 9.360 9.572 43,278 +0.01(+0.15%)
Dec 27, 2017 9.445 9.798 9.406 9.558 107,888 +0.13(+1.42%)
Dec 26, 2017 9.360 9.497 9.148 9.424 217,382 +0.04(+0.38%)
Dec 22, 2017 9.643 9.685 9.354 9.388 57,509 -0.23(-2.42%)
Dec 21, 2017 9.240 9.826 9.198 9.621 263,232 +0.44(+4.85%)
Dec 20, 2017 9.163 9.381 9.014 9.177 76,025 +0.02(+0.23%)
Dec 19, 2017 9.339 9.579 9.085 9.155 107,782 -0.13(-1.37%)
Dec 18, 2017 9.403 9.459 9.163 9.283 174,375 +0.19(+2.10%)
Dec 15, 2017 8.993 9.374 8.901 9.092 174,328 +0.14(+1.58%)
Dec 14, 2017 9.064 9.290 8.887 8.951 124,841 -0.15(-1.63%)
Dec 13, 2017 9.466 9.530 8.951 9.099 208,599 -0.44(-4.59%)
Dec 12, 2017 8.450 9.693 8.424 9.537 1,013,220 +1.06(+12.49%)
Dec 11, 2017 8.231 8.555 8.231 8.478 185,196 +0.32(+3.89%)
Dec 08, 2017 8.174 8.217 8.000 8.160 113,000 +0.00(+0.00%)
Dec 07, 2017 8.132 8.308 7.878 101,534 +0.00(+0.00%)
Dec 06, 2017 8.153 8.337 8.019 8.153 127,903 +0.00(+0.00%)
Dec 05, 2017 8.563 8.619 8.040 8.153 146,070 -0.37(-4.39%)
Dec 04, 2017 8.464 8.471 8.276 8.527 119,771 +0.21(+2.55%)
Dec 01, 2017 8.231 8.372 7.941 8.315 104,722 +0.29(+3.61%)
Nov 30, 2017 8.308 8.400 7.998 8.026 239,381 -0.23(-2.82%)
Nov 29, 2017 8.104 8.407 8.090 8.259 99,268 +0.25(+3.08%)
Nov 28, 2017 7.920 8.104 7.864 8.012 53,208 +0.16(+2.07%)
Nov 27, 2017 8.061 8.104 7.814 7.850 30,345 -0.19(-2.37%)
Nov 24, 2017 7.927 8.090 7.927 8.040 25,486 +0.08(+1.06%)
Nov 22, 2017 7.970 8.033 7.864 7.955 26,832 +0.02(+0.27%)
Nov 21, 2017 8.252 8.382 7.878 7.934 103,588 -0.23(-2.77%)
Nov 20, 2017 7.955 8.241 7.518 8.160 225,538 +0.64(+8.44%)
Nov 17, 2017 7.144 7.645 7.144 7.525 91,319 +0.36(+5.02%)
Nov 16, 2017 7.405 7.525 7.024 7.165 220,611 -0.23(-3.15%)
Nov 15, 2017 7.017 7.490 6.883 7.398 148,058 +0.35(+4.90%)
Nov 14, 2017 7.807 7.812 7.017 7.052 217,285 -0.76(-9.76%)
Nov 13, 2017 7.892 7.924 7.800 7.814 59,130 -0.09(-1.16%)
Nov 10, 2017 7.899 8.083 7.695 7.906 36,305 -0.08(-0.97%)
Nov 09, 2017 7.800 8.054 7.737 7.984 108,657 +0.16(+1.98%)
Nov 08, 2017 8.054 8.054 7.779 7.828 95,158 -0.20(-2.55%)
Nov 07, 2017 8.506 8.506 7.998 8.033 115,060 -0.33(-3.97%)
Nov 06, 2017 8.188 8.524 8.188 8.365 114,165 +0.23(+2.78%)
Nov 03, 2017 8.231 8.308 8.026 8.139 99,980 -0.03(-0.35%)
Nov 02, 2017 8.068 8.322 7.996 8.167 105,902 -0.32(-3.74%)
Nov 01, 2017 8.457 8.555 8.178 8.485 115,767 +0.01(+0.08%)
Oct 31, 2017 8.421 8.563 8.280 8.478 116,807 +0.04(+0.42%)
Oct 30, 2017 8.506 8.589 8.344 8.443 66,001 -0.04(-0.50%)
Oct 27, 2017 8.506 8.612 8.273 8.485 118,011 -0.03(-0.33%)
Oct 26, 2017 8.308 8.774 8.308 8.513 84,969 +0.06(+0.67%)
Oct 25, 2017 8.711 8.711 7.945 8.457 161,339 -0.39(-4.39%)
Oct 24, 2017 8.915 9.078 8.810 8.845 47,100 +0.00(+0.00%)
Oct 23, 2017 9.134 9.403 8.838 8.845 99,540 -0.34(-3.69%)
Oct 20, 2017 9.000 9.424 8.704 9.184 165,687 +0.30(+3.34%)
Oct 19, 2017 8.894 8.937 8.640 8.887 53,359 -0.11(-1.18%)
Oct 18, 2017 8.810 9.099 8.781 8.993 80,814 +0.24(+2.74%)
Oct 17, 2017 8.824 9.000 8.612 8.753 55,897 +0.02(+0.24%)
Oct 16, 2017 8.640 9.105 8.640 8.732 82,776 +0.16(+1.89%)
Oct 13, 2017 8.450 8.591 8.421 8.570 48,208 +0.25(+2.97%)
Oct 12, 2017 8.393 8.582 8.294 8.323 42,297 -0.11(-1.26%)
Oct 11, 2017 8.647 8.647 8.372 8.428 22,649 -0.11(-1.24%)
Oct 10, 2017 8.231 8.704 8.167 8.534 120,292 +0.44(+5.41%)
Oct 09, 2017 8.471 8.488 8.068 8.097 100,130 -0.40(-4.73%)
Oct 06, 2017 8.471 8.619 8.400 8.499 127,583 -0.11(-1.31%)
Oct 05, 2017 8.379 8.619 8.351 8.612 46,944 +0.24(+2.87%)
Oct 04, 2017 8.344 8.633 8.262 8.372 45,564 -0.04(-0.50%)
Oct 03, 2017 8.111 8.471 8.090 8.414 114,390 +0.27(+3.29%)
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.