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

Genco Shipping & Trading Ltd (NY: GNK )

21.95 -0.18 (-0.81%)
Streaming Delayed Price Updated: 11:32 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 (%)
Jun 30, 2017 6.565 6.784 6.487 6.685 103,160 +0.18(+2.82%)
Jun 29, 2017 6.445 6.614 6.360 6.501 92,955 +0.06(+0.99%)
Jun 28, 2017 6.650 6.671 6.360 6.438 98,613 -0.08(-1.19%)
Jun 27, 2017 6.558 7.031 6.480 6.515 182,481 -0.01(-0.22%)
Jun 26, 2017 6.678 6.699 6.279 6.530 156,478 -0.02(-0.32%)
Jun 23, 2017 6.191 6.699 6.191 6.551 1,307,122 +0.36(+5.82%)
Jun 22, 2017 6.078 6.311 6.035 6.191 160,353 +0.16(+2.57%)
Jun 21, 2017 6.459 6.487 5.979 6.035 294,110 -0.32(-5.00%)
Jun 20, 2017 6.593 6.607 6.247 6.353 127,818 -0.15(-2.28%)
Jun 19, 2017 6.706 6.706 6.368 6.501 146,838 -0.14(-2.13%)
Jun 16, 2017 6.671 6.755 6.494 6.642 121,832 -0.06(-0.84%)
Jun 15, 2017 6.883 7.091 6.657 6.699 169,674 -0.25(-3.65%)
Jun 14, 2017 7.257 7.271 6.925 6.953 130,480 -0.28(-3.81%)
Jun 13, 2017 7.242 7.603 7.144 7.228 108,763 -0.07(-0.97%)
Jun 12, 2017 7.144 7.398 6.988 7.299 122,857 +0.20(+2.78%)
Jun 09, 2017 6.897 7.758 6.897 7.101 219,913 +0.18(+2.65%)
Jun 08, 2017 6.812 7.019 6.720 6.918 113,918 +0.07(+1.03%)
Jun 07, 2017 6.904 7.094 6.777 6.847 48,454 -0.06(-0.92%)
Jun 06, 2017 6.685 7.059 6.579 6.911 74,948 +0.19(+2.84%)
Jun 05, 2017 6.805 6.925 6.642 6.720 89,212 -0.08(-1.24%)
Jun 02, 2017 6.854 6.995 6.706 6.805 93,420 +0.04(+0.52%)
Jun 01, 2017 6.522 6.925 6.522 6.770 69,102 +0.16(+2.35%)
May 31, 2017 6.515 6.749 6.431 6.614 89,590 +0.10(+1.52%)
May 30, 2017 7.094 7.110 6.501 6.515 236,935 -0.77(-10.56%)
May 26, 2017 6.890 7.285 6.847 7.285 74,061 +0.40(+5.85%)
May 25, 2017 7.186 7.242 6.734 6.883 191,940 -0.21(-2.99%)
May 24, 2017 7.066 7.412 7.024 7.094 141,707 -0.13(-1.76%)
May 23, 2017 7.278 7.377 7.010 7.221 58,549 -0.01(-0.20%)
May 22, 2017 7.581 7.581 7.059 7.235 87,677 -0.28(-3.67%)
May 19, 2017 7.059 7.539 7.031 7.511 318,091 +0.56(+8.13%)
May 18, 2017 6.883 7.200 6.883 6.946 97,739 -0.20(-2.77%)
May 17, 2017 7.031 7.221 6.762 7.144 114,604 +0.04(+0.60%)
May 16, 2017 7.214 7.306 6.946 7.101 84,119 -0.11(-1.57%)
May 15, 2017 7.377 7.511 7.115 7.214 84,179 -0.11(-1.54%)
May 12, 2017 7.419 7.511 7.173 7.327 76,257 -0.13(-1.80%)
May 11, 2017 7.631 7.783 7.207 7.461 117,522 -0.11(-1.40%)
May 10, 2017 8.118 8.231 7.306 7.567 149,008 -0.04(-0.56%)
May 09, 2017 6.918 7.680 6.904 7.610 198,520 +0.35(+4.86%)
May 08, 2017 7.412 7.553 7.137 7.257 114,050 -0.04(-0.58%)
May 05, 2017 6.890 7.384 6.890 7.299 120,344 +0.44(+6.49%)
May 04, 2017 7.299 7.659 6.727 6.854 285,405 -0.45(-6.18%)
May 03, 2017 7.652 7.680 7.292 7.306 150,918 -0.38(-4.96%)
May 02, 2017 8.026 8.026 7.412 7.687 185,909 -0.22(-2.77%)
May 01, 2017 8.245 8.245 7.772 7.906 54,541 -0.23(-2.78%)
Apr 28, 2017 8.379 8.464 8.118 8.132 82,240 -0.25(-2.95%)
Apr 27, 2017 8.577 8.760 8.231 8.379 100,361 -0.20(-2.30%)
Apr 26, 2017 8.753 8.803 8.513 8.577 49,245 -0.17(-1.94%)
Apr 25, 2017 8.210 8.944 8.132 8.746 146,963 +0.54(+6.53%)
Apr 24, 2017 8.301 8.365 7.905 8.210 96,413 +0.06(+0.69%)
Apr 21, 2017 8.083 8.330 7.892 8.153 92,053 +0.08(+0.96%)
Apr 20, 2017 8.520 8.520 8.033 8.075 185,213 -0.30(-3.54%)
Apr 19, 2017 8.831 9.085 8.337 8.372 194,137 -0.46(-5.20%)
Apr 18, 2017 8.732 8.887 8.605 8.831 106,563 -0.02(-0.24%)
Apr 17, 2017 9.226 9.226 8.690 8.852 131,057 -0.39(-4.20%)
Apr 13, 2017 9.064 9.353 8.944 9.240 103,945 +0.16(+1.71%)
Apr 12, 2017 9.876 9.995 9.085 9.085 183,409 -0.82(-8.27%)
Apr 11, 2017 10.06 10.28 9.883 9.904 134,628 -0.18(-1.75%)
Apr 10, 2017 10.24 10.58 10.02 10.08 462,067 -0.08(-0.83%)
Apr 07, 2017 8.965 10.22 8.803 10.16 588,211 +1.31(+14.74%)
Apr 06, 2017 8.499 9.170 8.273 8.859 277,145 +0.37(+4.32%)
Apr 05, 2017 8.471 8.647 8.344 8.492 152,772 +0.04(+0.42%)
Apr 04, 2017 8.421 8.647 8.266 8.457 163,910 +0.05(+0.59%)
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.