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

Genco Shipping & Trading Ltd (NY: GNK )

21.52 -0.61 (-2.73%)
Streaming Delayed Price Updated: 2:20 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 (%)
Jul 31, 2017 6.995 7.256 6.932 7.186 57,212 +0.23(+3.35%)
Jul 28, 2017 6.932 7.309 6.875 6.953 46,528 +0.01(+0.20%)
Jul 27, 2017 7.136 7.200 6.834 6.939 73,772 -0.17(-2.38%)
Jul 26, 2017 7.412 7.687 7.059 7.108 69,455 -0.27(-3.64%)
Jul 25, 2017 7.271 7.828 7.271 7.376 190,700 +0.23(+3.26%)
Jul 24, 2017 7.292 7.383 7.066 7.143 71,859 -0.11(-1.46%)
Jul 21, 2017 7.405 7.405 7.200 7.249 78,451 -0.08(-1.15%)
Jul 20, 2017 7.616 7.814 7.306 7.334 96,579 -0.11(-1.42%)
Jul 19, 2017 7.214 7.518 7.157 7.440 62,815 +0.21(+2.93%)
Jul 18, 2017 7.751 7.751 7.129 7.228 88,961 -0.41(-5.36%)
Jul 17, 2017 7.673 7.927 7.553 7.638 81,518 -0.06(-0.82%)
Jul 14, 2017 7.503 7.998 7.228 7.701 207,553 +0.31(+4.20%)
Jul 13, 2017 7.087 7.673 7.038 7.391 175,261 +0.43(+6.19%)
Jul 12, 2017 6.720 7.009 6.706 6.960 133,672 +0.35(+5.23%)
Jul 11, 2017 6.388 6.713 6.318 6.614 150,166 +0.24(+3.77%)
Jul 10, 2017 6.318 6.438 6.233 6.374 70,540 -0.02(-0.33%)
Jul 07, 2017 6.360 6.416 6.268 6.395 102,859 +0.01(+0.11%)
Jul 06, 2017 6.720 6.720 6.311 6.388 142,638 -0.35(-5.24%)
Jul 05, 2017 6.854 6.875 6.529 6.741 145,705 -0.06(-0.93%)
Jul 03, 2017 6.706 6.896 6.692 6.805 49,377 +0.12(+1.80%)
Jun 30, 2017 6.565 6.783 6.487 6.685 103,164 +0.18(+2.82%)
Jun 29, 2017 6.445 6.614 6.360 6.501 92,958 +0.06(+0.99%)
Jun 28, 2017 6.649 6.671 6.360 6.438 98,616 -0.08(-1.19%)
Jun 27, 2017 6.558 7.031 6.480 6.515 182,486 -0.01(-0.22%)
Jun 26, 2017 6.678 6.699 6.279 6.529 156,483 -0.02(-0.32%)
Jun 23, 2017 6.191 6.699 6.191 6.551 1,307,163 +0.36(+5.82%)
Jun 22, 2017 6.078 6.311 6.035 6.191 160,358 +0.16(+2.57%)
Jun 21, 2017 6.459 6.487 5.979 6.035 294,120 -0.32(-5.00%)
Jun 20, 2017 6.593 6.607 6.247 6.353 127,822 -0.15(-2.28%)
Jun 19, 2017 6.706 6.706 6.368 6.501 146,843 -0.14(-2.13%)
Jun 16, 2017 6.671 6.755 6.494 6.642 121,835 -0.06(-0.84%)
Jun 15, 2017 6.882 7.091 6.656 6.699 169,680 -0.25(-3.65%)
Jun 14, 2017 7.256 7.271 6.925 6.953 130,484 -0.28(-3.81%)
Jun 13, 2017 7.242 7.602 7.144 7.228 108,767 -0.07(-0.97%)
Jun 12, 2017 7.143 7.398 6.988 7.299 122,861 +0.20(+2.78%)
Jun 09, 2017 6.896 7.758 6.896 7.101 219,919 +0.18(+2.65%)
Jun 08, 2017 6.812 7.018 6.720 6.918 113,922 +0.07(+1.03%)
Jun 07, 2017 6.903 7.094 6.776 6.847 48,456 -0.06(-0.92%)
Jun 06, 2017 6.685 7.059 6.579 6.911 74,950 +0.19(+2.84%)
Jun 05, 2017 6.805 6.925 6.642 6.720 89,215 -0.08(-1.24%)
Jun 02, 2017 6.854 6.995 6.706 6.805 93,423 +0.04(+0.52%)
Jun 01, 2017 6.522 6.925 6.522 6.769 69,104 +0.16(+2.35%)
May 31, 2017 6.515 6.749 6.431 6.614 89,593 +0.10(+1.52%)
May 30, 2017 7.094 7.109 6.501 6.515 236,942 -0.77(-10.56%)
May 26, 2017 6.889 7.285 6.847 7.285 74,064 +0.40(+5.85%)
May 25, 2017 7.186 7.242 6.734 6.882 191,946 -0.21(-2.99%)
May 24, 2017 7.066 7.412 7.023 7.094 141,712 -0.13(-1.76%)
May 23, 2017 7.278 7.376 7.009 7.221 58,551 -0.01(-0.20%)
May 22, 2017 7.581 7.581 7.059 7.235 87,679 -0.28(-3.67%)
May 19, 2017 7.059 7.539 7.031 7.511 318,101 +0.56(+8.13%)
May 18, 2017 6.882 7.200 6.882 6.946 97,742 -0.20(-2.77%)
May 17, 2017 7.031 7.221 6.762 7.143 114,608 +0.04(+0.60%)
May 16, 2017 7.214 7.306 6.946 7.101 84,122 -0.11(-1.57%)
May 15, 2017 7.376 7.511 7.115 7.214 84,182 -0.11(-1.54%)
May 12, 2017 7.419 7.511 7.172 7.327 76,259 -0.13(-1.80%)
May 11, 2017 7.631 7.782 7.207 7.461 117,526 -0.11(-1.40%)
May 10, 2017 8.118 8.230 7.306 7.567 149,013 -0.04(-0.56%)
May 09, 2017 6.918 7.680 6.903 7.609 198,526 +0.35(+4.86%)
May 08, 2017 7.412 7.553 7.136 7.256 114,054 -0.04(-0.58%)
May 05, 2017 6.889 7.383 6.889 7.299 120,348 +0.44(+6.49%)
May 04, 2017 7.299 7.659 6.727 6.854 285,414 -0.45(-6.18%)
May 03, 2017 7.652 7.680 7.292 7.306 150,923 -0.38(-4.96%)
May 02, 2017 8.026 8.026 7.412 7.687 185,915 -0.22(-2.77%)
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.