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

Genco Shipping & Trading Ltd (NY: GNK )

21.54 -0.59 (-2.67%)
Streaming Delayed Price Updated: 2:49 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, 2020 5.376 5.376 5.033 5.178 235,119 -0.24(-4.37%)
Jul 30, 2020 5.254 5.460 5.140 5.414 257,019 +0.08(+1.43%)
Jul 29, 2020 5.025 5.338 4.980 5.338 451,220 +0.60(+12.72%)
Jul 28, 2020 4.698 4.816 4.667 4.736 170,115 -0.03(-0.64%)
Jul 27, 2020 4.621 4.797 4.537 4.766 217,941 +0.11(+2.29%)
Jul 24, 2020 4.629 4.728 4.553 4.659 226,465 +0.02(+0.49%)
Jul 23, 2020 4.591 4.751 4.507 4.637 258,620 +0.02(+0.33%)
Jul 22, 2020 4.667 4.690 4.537 4.621 253,966 -0.04(-0.82%)
Jul 21, 2020 4.667 4.804 4.530 4.659 351,407 +0.11(+2.52%)
Jul 20, 2020 4.530 4.598 4.423 4.545 232,649 -0.02(-0.33%)
Jul 17, 2020 4.591 4.713 4.537 4.560 253,609 -0.03(-0.66%)
Jul 16, 2020 4.522 4.667 4.461 4.591 229,455 +0.03(+0.67%)
Jul 15, 2020 4.614 4.705 4.522 4.560 302,482 -0.04(-0.83%)
Jul 14, 2020 4.545 4.675 4.423 4.598 221,872 +0.05(+1.17%)
Jul 13, 2020 4.675 4.675 4.526 4.545 205,451 -0.11(-2.46%)
Jul 10, 2020 4.576 4.759 4.560 4.659 253,871 +0.07(+1.49%)
Jul 09, 2020 4.881 4.881 4.583 4.591 264,102 -0.30(-6.08%)
Jul 08, 2020 4.942 5.087 4.797 4.888 232,697 +0.03(+0.63%)
Jul 07, 2020 5.147 5.147 4.728 4.858 292,810 -0.38(-7.28%)
Jul 06, 2020 4.995 5.346 4.934 5.239 440,050 +0.43(+8.87%)
Jul 02, 2020 4.949 5.010 4.797 4.812 215,318 +0.02(+0.32%)
Jul 01, 2020 4.820 5.003 4.759 4.797 284,795 +0.01(+0.16%)
Jun 30, 2020 4.743 4.812 4.591 4.789 228,875 +0.01(+0.16%)
Jun 29, 2020 4.667 4.820 4.553 4.781 208,492 +0.21(+4.50%)
Jun 26, 2020 4.835 4.896 4.537 4.576 579,341 -0.32(-6.54%)
Jun 25, 2020 4.858 5.064 4.667 4.896 318,026 -0.06(-1.23%)
Jun 24, 2020 5.254 5.330 4.865 4.957 325,073 -0.33(-6.21%)
Jun 23, 2020 5.231 5.353 5.155 5.285 236,857 +0.13(+2.51%)
Jun 22, 2020 5.330 5.430 5.102 5.155 216,667 -0.24(-4.52%)
Jun 19, 2020 5.697 5.719 5.231 5.399 453,717 -0.24(-4.19%)
Jun 18, 2020 5.384 5.704 5.323 5.636 329,663 +0.34(+6.33%)
Jun 17, 2020 5.384 5.538 5.170 5.300 517,478 -0.02(-0.43%)
Jun 16, 2020 5.269 5.407 5.041 5.323 592,818 +0.26(+5.12%)
Jun 15, 2020 4.774 5.132 4.743 5.064 353,208 +0.11(+2.15%)
Jun 12, 2020 4.980 5.102 4.881 4.957 332,813 +0.23(+4.84%)
Jun 11, 2020 4.934 5.056 4.678 4.728 330,898 -0.47(-8.96%)
Jun 10, 2020 5.300 5.399 5.109 5.193 271,515 -0.11(-2.01%)
Jun 09, 2020 5.483 5.483 5.109 5.300 366,594 -0.18(-3.20%)
Jun 08, 2020 5.323 5.559 5.300 5.475 384,176 +0.18(+3.46%)
Jun 05, 2020 5.193 5.445 5.109 5.292 576,194 +0.34(+6.93%)
Jun 04, 2020 4.957 5.064 4.659 4.949 541,091 +0.05(+0.93%)
Jun 03, 2020 4.499 5.086 4.400 4.903 1,045,410 +0.81(+19.74%)
Jun 02, 2020 3.851 4.179 3.760 4.095 455,189 +0.33(+8.70%)
Jun 01, 2020 3.584 3.836 3.576 3.767 318,210 +0.17(+4.66%)
May 29, 2020 3.638 3.653 3.477 3.599 430,375 -0.09(-2.48%)
May 28, 2020 3.874 3.874 3.668 3.691 342,269 -0.11(-3.01%)
May 27, 2020 3.645 3.836 3.523 3.805 586,358 +0.18(+4.83%)
May 26, 2020 3.699 3.766 3.622 3.630 276,564 -0.02(-0.63%)
May 22, 2020 3.737 3.737 3.485 3.653 329,535 -0.05(-1.24%)
May 21, 2020 3.744 3.908 3.622 3.699 1,170,826 -0.01(-0.21%)
May 20, 2020 3.584 3.904 3.546 3.706 699,461 +0.12(+3.40%)
May 19, 2020 3.607 3.813 3.527 3.584 258,616 -0.14(-3.89%)
May 18, 2020 3.699 3.935 3.699 3.729 489,062 +0.24(+6.77%)
May 15, 2020 3.516 3.615 3.439 3.493 165,095 +0.02(+0.66%)
May 14, 2020 3.455 3.500 3.265 3.470 269,728 +0.05(+1.33%)
May 13, 2020 3.568 3.568 3.394 3.424 318,173 -0.15(-4.25%)
May 12, 2020 3.713 3.737 3.568 3.576 221,928 -0.14(-3.68%)
May 11, 2020 4.001 4.001 3.667 3.713 288,037 -0.38(-9.28%)
May 08, 2020 3.728 4.199 3.720 4.092 313,202 +0.39(+10.45%)
May 07, 2020 4.115 4.115 3.614 3.705 497,784 -0.17(-4.31%)
May 06, 2020 4.054 4.161 3.834 3.872 176,643 -0.14(-3.59%)
May 05, 2020 4.305 4.305 4.001 4.016 195,196 -0.14(-3.47%)
May 04, 2020 4.183 4.251 4.009 4.161 141,811 +0.00(+0.00%)
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.