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

Genco Shipping & Trading Ltd (NY: GNK )

21.96 -0.17 (-0.77%)
Streaming Delayed Price Updated: 12:17 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 (%)
Mar 31, 2021 7.665 7.834 7.512 7.742 771,808 +0.02(+0.20%)
Mar 30, 2021 7.704 7.842 7.577 7.727 537,062 +0.02(+0.20%)
Mar 29, 2021 8.049 8.049 7.642 7.711 926,952 -0.35(-4.38%)
Mar 26, 2021 8.295 8.387 7.942 8.065 2,519,962 -0.12(-1.41%)
Mar 25, 2021 7.742 8.310 7.565 8.180 2,580,436 +0.28(+3.50%)
Mar 24, 2021 8.149 8.437 7.888 7.903 1,034,774 +0.00(+0.00%)
Mar 23, 2021 8.879 8.879 7.900 7.903 2,637,780 -1.14(-12.65%)
Mar 22, 2021 9.455 9.647 9.025 9.048 934,837 -0.29(-3.13%)
Mar 19, 2021 8.971 9.555 8.687 9.340 1,226,976 +0.43(+4.83%)
Mar 18, 2021 9.025 9.532 8.833 8.910 1,644,743 -0.08(-0.85%)
Mar 17, 2021 8.564 9.017 8.564 8.986 681,900 +0.40(+4.65%)
Mar 16, 2021 8.979 9.094 8.456 8.587 822,488 -0.47(-5.17%)
Mar 15, 2021 8.902 9.132 8.733 9.056 697,833 +0.12(+1.38%)
Mar 12, 2021 9.102 9.132 8.710 8.933 996,657 -0.08(-0.85%)
Mar 11, 2021 8.572 9.048 8.349 9.009 1,622,550 +0.52(+6.15%)
Mar 10, 2021 8.449 8.848 8.103 8.487 7,236,697 +0.05(+0.55%)
Mar 09, 2021 9.025 9.025 8.326 8.441 1,408,384 -0.56(-6.23%)
Mar 08, 2021 8.710 9.086 8.595 9.002 899,667 +0.29(+3.35%)
Mar 05, 2021 8.595 8.710 8.289 8.710 707,393 +0.25(+2.90%)
Mar 04, 2021 8.818 9.155 8.258 8.465 991,167 -0.20(-2.30%)
Mar 03, 2021 8.266 8.710 8.266 8.664 1,133,099 +0.48(+5.81%)
Mar 02, 2021 7.867 8.281 7.867 8.189 848,161 +0.34(+4.30%)
Mar 01, 2021 8.273 8.335 7.852 7.852 470,190 -0.20(-2.48%)
Feb 26, 2021 8.350 8.350 7.829 8.051 861,287 -0.05(-0.66%)
Feb 25, 2021 7.913 8.549 7.890 8.105 1,498,682 +0.27(+3.42%)
Feb 24, 2021 7.522 7.936 7.514 7.836 428,229 +0.24(+3.13%)
Feb 23, 2021 7.836 7.898 7.384 7.599 550,204 -0.36(-4.53%)
Feb 22, 2021 7.806 8.089 7.760 7.959 433,652 +0.16(+2.06%)
Feb 19, 2021 7.530 7.928 7.530 7.798 489,332 +0.28(+3.78%)
Feb 18, 2021 7.829 7.867 7.514 7.514 523,525 -0.40(-5.04%)
Feb 17, 2021 7.921 8.181 7.698 7.913 603,822 -0.08(-0.96%)
Feb 16, 2021 8.005 8.396 7.836 7.990 1,072,419 +0.06(+0.77%)
Feb 12, 2021 7.131 7.928 7.077 7.928 1,205,333 +0.84(+11.90%)
Feb 11, 2021 6.916 7.093 6.755 7.085 915,693 +0.26(+3.82%)
Feb 10, 2021 6.832 6.947 6.563 6.824 1,320,375 +0.13(+1.95%)
Feb 09, 2021 6.287 6.747 6.134 6.694 963,261 +0.42(+6.72%)
Feb 08, 2021 6.418 6.525 6.134 6.272 1,092,783 -0.07(-1.09%)
Feb 05, 2021 6.180 6.349 6.126 6.341 1,102,693 +0.20(+3.25%)
Feb 04, 2021 6.226 6.356 6.088 6.142 816,504 -0.12(-1.84%)
Feb 03, 2021 6.172 6.441 6.149 6.257 1,634,957 +0.08(+1.24%)
Feb 02, 2021 6.142 6.241 5.912 6.180 705,112 +0.08(+1.38%)
Feb 01, 2021 6.226 6.295 6.027 6.096 569,450 +0.03(+0.51%)
Jan 29, 2021 5.843 6.425 5.766 6.065 1,322,058 +0.34(+5.89%)
Jan 28, 2021 5.797 5.858 5.636 5.728 799,464 -0.04(-0.66%)
Jan 27, 2021 6.088 6.096 5.743 5.766 1,144,723 -0.41(-6.58%)
Jan 26, 2021 6.356 6.376 6.073 6.172 826,824 -0.25(-3.82%)
Jan 25, 2021 6.632 6.740 6.218 6.418 725,243 -0.25(-3.79%)
Jan 22, 2021 6.517 6.678 6.399 6.671 592,624 +0.02(+0.23%)
Jan 21, 2021 6.824 6.909 6.510 6.655 918,822 -0.15(-2.25%)
Jan 20, 2021 6.893 6.931 6.594 6.809 1,175,368 -0.05(-0.78%)
Jan 19, 2021 6.364 7.008 6.349 6.862 3,210,396 +0.57(+9.01%)
Jan 15, 2021 6.318 6.387 6.223 6.295 1,730,009 +0.03(+0.49%)
Jan 14, 2021 6.241 6.433 6.149 6.264 3,416,488 +0.04(+0.62%)
Jan 13, 2021 6.264 6.272 5.996 6.226 1,210,950 -0.05(-0.73%)
Jan 12, 2021 6.364 6.448 6.172 6.272 7,638,094 -0.05(-0.85%)
Jan 11, 2021 6.625 6.625 6.264 6.326 3,055,421 -0.19(-2.94%)
Jan 08, 2021 6.609 6.878 6.487 6.517 2,540,825 +0.10(+1.55%)
Jan 07, 2021 6.157 6.594 6.157 6.418 899,074 +0.22(+3.59%)
Jan 06, 2021 6.080 6.333 5.962 6.195 847,818 +0.15(+2.41%)
Jan 05, 2021 5.812 6.096 5.678 6.050 1,050,613 +0.24(+4.09%)
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.