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 (%)
Feb 28, 2017 8.195 8.224 8.047 8.174 197,324 -0.05(-0.60%)
Feb 27, 2017 7.899 8.273 7.814 8.224 114,965 +0.20(+2.55%)
Feb 24, 2017 8.245 8.330 7.779 8.019 301,631 -0.25(-3.07%)
Feb 23, 2017 8.471 8.682 7.998 8.273 325,659 -0.11(-1.35%)
Feb 22, 2017 8.146 8.414 7.765 8.386 306,340 +0.37(+4.58%)
Feb 21, 2017 6.953 8.083 6.953 8.019 548,781 +1.05(+15.10%)
Feb 17, 2017 6.967 6.967 6.967 0 +0.11(+1.54%)
Feb 16, 2017 6.974 7.101 6.791 6.861 155,293 -0.10(-1.42%)
Feb 15, 2017 7.073 7.130 6.939 6.960 168,905 -0.04(-0.60%)
Feb 14, 2017 7.108 7.327 6.826 7.003 368,820 +0.02(+0.30%)
Feb 13, 2017 6.883 7.003 6.741 6.981 541,061 +0.32(+4.88%)
Feb 10, 2017 6.494 6.706 6.494 6.657 162,968 +0.20(+3.17%)
Feb 09, 2017 6.353 6.664 6.353 6.452 92,871 +0.18(+2.93%)
Feb 08, 2017 6.304 6.487 6.064 6.268 144,205 -0.04(-0.67%)
Feb 07, 2017 6.431 6.544 6.212 6.311 92,591 -0.17(-2.61%)
Feb 06, 2017 6.642 7.024 6.149 6.480 418,269 -0.15(-2.24%)
Feb 03, 2017 6.551 6.699 6.452 6.628 217,487 +0.14(+2.18%)
Feb 02, 2017 6.494 6.501 6.417 6.487 78,614 -0.01(-0.22%)
Feb 01, 2017 6.890 6.890 6.410 6.501 144,329 -0.17(-2.54%)
Jan 31, 2017 6.706 6.875 6.494 6.671 137,484 +0.12(+1.83%)
Jan 30, 2017 6.939 7.017 6.508 6.551 108,990 -0.20(-2.93%)
Jan 27, 2017 7.497 7.532 6.410 6.748 290,236 -0.76(-10.15%)
Jan 26, 2017 7.843 8.097 7.426 7.511 291,774 -0.43(-5.42%)
Jan 25, 2017 7.588 8.019 7.264 7.941 182,421 +0.33(+4.36%)
Jan 24, 2017 8.188 8.188 7.412 7.610 273,212 -0.73(-8.80%)
Jan 23, 2017 7.906 8.690 7.836 8.344 470,431 +0.77(+10.16%)
Jan 20, 2017 7.242 8.012 7.200 7.574 357,818 +0.37(+5.09%)
Jan 19, 2017 6.974 7.581 6.974 7.207 231,644 +0.35(+5.15%)
Jan 18, 2017 6.600 7.751 6.448 6.854 403,387 +0.28(+4.30%)
Jan 17, 2017 6.261 6.671 6.261 6.572 147,471 +0.30(+4.84%)
Jan 13, 2017 6.268 6.268 6.268 0 +0.56(+9.90%)
Jan 12, 2017 5.697 5.972 5.661 5.704 81,533 +0.06(+1.00%)
Jan 11, 2017 5.513 5.810 5.407 5.647 77,992 +0.17(+3.09%)
Jan 10, 2017 5.513 5.626 5.287 5.478 46,525 -0.01(-0.13%)
Jan 09, 2017 5.577 5.647 5.421 5.485 75,747 +0.06(+1.17%)
Jan 06, 2017 5.647 5.668 5.421 5.421 101,027 -0.46(-7.80%)
Jan 05, 2017 5.859 6.134 5.675 5.880 189,204 +0.09(+1.59%)
Jan 04, 2017 5.414 5.859 5.330 5.788 83,255 +0.39(+7.19%)
Jan 03, 2017 5.294 5.718 5.111 5.400 211,482 +0.19(+3.66%)
Dec 30, 2016 5.210 5.210 5.210 0 +0.06(+1.10%)
Dec 29, 2016 5.139 5.202 5.139 5.153 12,489 +0.00(+0.00%)
Dec 28, 2016 5.054 5.210 4.948 5.153 157,476 +0.09(+1.81%)
Dec 27, 2016 4.941 5.113 4.941 5.061 26,601 +0.13(+2.58%)
Dec 23, 2016 4.934 4.934 4.934 0 -0.06(-1.13%)
Dec 22, 2016 5.090 5.216 4.920 4.991 103,360 -0.09(-1.81%)
Dec 21, 2016 5.358 5.586 5.082 5.082 45,287 -0.23(-4.38%)
Dec 20, 2016 5.746 5.850 5.118 5.315 119,265 -0.39(-6.81%)
Dec 19, 2016 5.894 6.120 5.591 5.704 81,204 -0.19(-3.23%)
Dec 16, 2016 6.275 6.510 5.379 5.894 207,017 -0.56(-8.74%)
Dec 15, 2016 4.828 6.544 4.765 6.459 325,145 +1.69(+35.36%)
Dec 14, 2016 4.814 4.927 4.737 4.772 92,047 -0.11(-2.17%)
Dec 13, 2016 5.019 5.118 4.814 4.878 78,963 -0.11(-2.26%)
Dec 12, 2016 4.941 5.202 4.871 4.991 51,806 -0.07(-1.39%)
Dec 09, 2016 5.125 5.138 4.497 5.061 366,843 -0.20(-3.76%)
Dec 08, 2016 5.570 5.661 5.224 5.259 153,992 -0.30(-5.34%)
Dec 07, 2016 5.428 5.667 5.395 5.555 70,276 +0.13(+2.47%)
Dec 06, 2016 5.704 5.704 5.343 5.421 73,512 -0.22(-3.88%)
Dec 05, 2016 5.873 5.922 5.442 5.640 142,774 -0.29(-4.88%)
Dec 02, 2016 6.127 6.359 5.788 5.930 57,494 -0.28(-4.55%)
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.