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 (%)
Jul 31, 2019 6.854 6.974 6.706 6.791 309,287 -0.06(-0.82%)
Jul 30, 2019 6.819 6.932 6.614 6.847 310,566 -0.04(-0.61%)
Jul 29, 2019 7.073 7.084 6.883 6.890 310,811 -0.16(-2.20%)
Jul 26, 2019 6.953 7.080 6.833 7.045 192,096 +0.09(+1.32%)
Jul 25, 2019 7.214 7.320 6.875 6.953 325,628 -0.28(-3.81%)
Jul 24, 2019 7.532 7.546 7.185 7.228 489,169 -0.32(-4.30%)
Jul 23, 2019 7.758 7.807 7.461 7.553 276,509 -0.19(-2.46%)
Jul 22, 2019 7.461 7.793 7.412 7.744 403,799 +0.40(+5.38%)
Jul 19, 2019 7.094 7.398 7.080 7.348 278,227 +0.28(+4.00%)
Jul 18, 2019 7.038 7.186 6.946 7.066 528,771 +0.01(+0.20%)
Jul 17, 2019 7.419 7.419 6.974 7.052 466,988 -0.37(-4.95%)
Jul 16, 2019 7.518 7.666 7.363 7.419 407,961 -0.11(-1.41%)
Jul 15, 2019 7.708 7.765 7.483 7.525 249,509 -0.18(-2.29%)
Jul 12, 2019 7.588 7.758 7.518 7.701 324,976 +0.13(+1.68%)
Jul 11, 2019 7.574 7.680 7.440 7.574 263,966 -0.01(-0.09%)
Jul 10, 2019 7.553 7.631 7.370 7.581 468,218 +0.08(+1.13%)
Jul 09, 2019 7.257 7.581 7.066 7.497 445,978 +0.22(+3.01%)
Jul 08, 2019 6.995 7.292 6.939 7.278 643,350 +0.31(+4.46%)
Jul 05, 2019 6.113 6.981 6.113 6.967 662,561 +0.80(+13.06%)
Jul 03, 2019 6.092 6.254 6.071 6.162 203,712 +0.10(+1.63%)
Jul 02, 2019 6.141 6.191 5.972 6.064 178,239 -0.08(-1.26%)
Jul 01, 2019 6.141 6.268 6.092 6.141 219,553 +0.18(+3.08%)
Jun 28, 2019 5.824 6.092 5.788 5.958 981,729 +0.17(+2.93%)
Jun 27, 2019 5.562 5.824 5.562 5.788 231,719 +0.28(+5.13%)
Jun 26, 2019 5.492 5.661 5.471 5.506 243,342 +0.11(+2.09%)
Jun 25, 2019 5.365 5.421 5.322 5.393 160,478 +0.02(+0.39%)
Jun 24, 2019 5.520 5.605 5.322 5.372 200,398 -0.18(-3.18%)
Jun 21, 2019 5.654 5.690 5.527 5.548 314,210 -0.14(-2.48%)
Jun 20, 2019 5.824 5.845 5.633 5.690 164,125 +0.00(+0.00%)
Jun 19, 2019 5.478 5.852 5.453 5.690 284,924 +0.23(+4.27%)
Jun 18, 2019 5.202 5.548 5.202 5.457 282,073 +0.30(+5.89%)
Jun 17, 2019 5.061 5.210 5.012 5.153 225,479 +0.08(+1.67%)
Jun 14, 2019 5.217 5.266 4.970 5.068 353,167 -0.21(-4.01%)
Jun 13, 2019 5.153 5.322 5.143 5.280 257,945 +0.18(+3.60%)
Jun 12, 2019 5.273 5.308 5.068 5.097 222,477 -0.23(-4.24%)
Jun 11, 2019 5.358 5.407 5.174 5.322 217,463 +0.06(+1.07%)
Jun 10, 2019 5.478 5.548 5.224 5.266 363,122 -0.20(-3.74%)
Jun 07, 2019 5.344 5.492 5.259 5.471 227,653 +0.16(+2.92%)
Jun 06, 2019 5.337 5.386 5.266 5.315 297,301 -0.02(-0.40%)
Jun 05, 2019 5.450 5.457 5.231 5.337 255,673 -0.11(-2.07%)
Jun 04, 2019 5.400 5.485 5.273 5.450 319,876 +0.13(+2.39%)
Jun 03, 2019 5.090 5.414 5.082 5.322 525,736 +0.22(+4.29%)
May 31, 2019 5.082 5.141 5.019 5.104 214,337 -0.10(-1.90%)
May 30, 2019 5.273 5.339 5.167 5.202 244,439 -0.06(-1.07%)
May 29, 2019 5.202 5.294 5.160 5.259 292,937 -0.03(-0.53%)
May 28, 2019 5.245 5.407 5.118 5.287 428,378 +0.04(+0.81%)
May 24, 2019 5.386 5.485 5.217 5.245 225,103 -0.10(-1.85%)
May 23, 2019 5.372 5.428 5.097 5.344 617,541 -0.12(-2.20%)
May 22, 2019 5.598 5.746 5.457 5.464 155,961 -0.09(-1.65%)
May 21, 2019 5.640 5.759 5.538 5.555 267,135 -0.05(-0.88%)
May 20, 2019 5.682 5.711 5.570 5.605 232,300 -0.13(-2.34%)
May 17, 2019 5.901 6.000 5.725 5.739 224,678 -0.25(-4.24%)
May 16, 2019 6.106 6.198 5.944 5.993 159,337 -0.09(-1.51%)
May 15, 2019 5.873 6.106 5.704 6.085 286,700 +0.23(+3.86%)
May 14, 2019 5.965 6.021 5.838 5.859 261,328 -0.08(-1.31%)
May 13, 2019 6.191 6.311 5.908 5.937 265,834 -0.47(-7.28%)
May 10, 2019 6.254 6.417 6.042 6.402 411,249 +0.25(+4.13%)
May 09, 2019 6.247 6.346 5.824 6.148 535,231 -0.42(-6.44%)
May 08, 2019 6.261 6.671 6.247 6.572 356,168 +0.34(+5.44%)
May 07, 2019 6.805 6.882 6.212 6.233 353,271 -0.67(-9.71%)
May 06, 2019 6.974 7.084 6.784 6.904 306,169 -0.25(-3.55%)
May 03, 2019 7.080 7.165 6.897 7.158 232,895 +0.13(+1.91%)
May 02, 2019 7.299 7.511 6.985 7.024 335,571 -0.27(-3.68%)
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.