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

Genco Shipping & Trading Ltd (NY: GNK )

22.26 +0.09 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 11.56 12.05 11.56 12.00 1,017,942 +0.34(+2.95%)
Apr 29, 2021 11.72 11.90 11.38 11.65 1,030,902 +0.15(+1.29%)
Apr 28, 2021 11.27 11.60 11.11 11.51 699,663 +0.38(+3.37%)
Apr 27, 2021 11.15 11.33 10.99 11.13 506,274 +0.08(+0.71%)
Apr 26, 2021 11.26 11.31 10.98 11.05 810,730 +0.10(+0.93%)
Apr 23, 2021 10.69 11.11 10.63 10.95 845,728 +0.23(+2.19%)
Apr 22, 2021 10.80 11.12 10.60 10.72 1,073,275 -0.04(-0.36%)
Apr 21, 2021 10.24 10.90 10.11 10.75 2,306,987 +1.02(+10.44%)
Apr 20, 2021 9.879 10.14 9.456 9.738 1,188,385 -0.13(-1.35%)
Apr 19, 2021 9.363 9.879 9.363 9.871 1,417,439 +0.68(+7.40%)
Apr 16, 2021 9.003 9.269 8.870 9.190 573,151 +0.33(+3.71%)
Apr 15, 2021 8.846 8.925 8.604 8.862 546,547 +0.15(+1.71%)
Apr 14, 2021 8.135 8.807 8.095 8.713 720,777 +0.58(+7.12%)
Apr 13, 2021 8.322 8.416 8.080 8.135 460,115 -0.23(-2.71%)
Apr 12, 2021 8.486 8.502 8.189 8.361 594,648 -0.13(-1.57%)
Apr 09, 2021 8.518 8.588 8.361 8.494 520,221 +0.04(+0.46%)
Apr 08, 2021 8.408 8.502 8.221 8.455 406,624 +0.00(+0.00%)
Apr 07, 2021 8.158 8.463 8.080 8.455 568,797 +0.28(+3.44%)
Apr 06, 2021 7.994 8.369 7.978 8.174 867,990 +0.29(+3.67%)
Apr 05, 2021 8.017 8.158 7.712 7.884 821,832 -0.12(-1.47%)
Apr 01, 2021 7.908 8.033 7.837 8.002 442,744 +0.12(+1.49%)
Mar 31, 2021 7.806 7.978 7.650 7.884 757,896 +0.02(+0.20%)
Mar 30, 2021 7.845 7.986 7.716 7.869 527,381 +0.02(+0.20%)
Mar 29, 2021 8.197 8.197 7.783 7.853 910,243 -0.36(-4.38%)
Mar 26, 2021 8.447 8.541 8.088 8.213 2,474,538 -0.12(-1.41%)
Mar 25, 2021 7.884 8.463 7.704 8.330 2,533,921 +0.28(+3.50%)
Mar 24, 2021 8.299 8.592 8.033 8.048 1,016,121 +0.00(+0.00%)
Mar 23, 2021 9.042 9.042 8.045 8.048 2,590,232 -1.17(-12.65%)
Mar 22, 2021 9.628 9.824 9.190 9.214 917,986 -0.30(-3.12%)
Mar 19, 2021 9.136 9.730 8.846 9.511 1,204,859 +0.44(+4.83%)
Mar 18, 2021 9.190 9.707 8.995 9.073 1,615,095 -0.08(-0.85%)
Mar 17, 2021 8.721 9.183 8.721 9.151 669,608 +0.41(+4.65%)
Mar 16, 2021 9.144 9.261 8.612 8.745 807,662 -0.48(-5.17%)
Mar 15, 2021 9.065 9.300 8.893 9.222 685,254 +0.13(+1.38%)
Mar 12, 2021 9.269 9.300 8.870 9.097 978,692 -0.08(-0.85%)
Mar 11, 2021 8.729 9.214 8.502 9.175 1,593,303 +0.53(+6.15%)
Mar 10, 2021 8.604 9.011 8.252 8.643 7,106,250 +0.05(+0.55%)
Mar 09, 2021 9.190 9.190 8.479 8.596 1,382,997 -0.57(-6.23%)
Mar 08, 2021 8.870 9.253 8.753 9.167 883,450 +0.30(+3.35%)
Mar 05, 2021 8.753 8.870 8.441 8.870 694,642 +0.25(+2.90%)
Mar 04, 2021 8.980 9.323 8.410 8.620 973,300 -0.20(-2.30%)
Mar 03, 2021 8.417 8.870 8.417 8.823 1,112,674 +0.48(+5.81%)
Mar 02, 2021 8.011 8.433 8.011 8.339 832,872 +0.34(+4.30%)
Mar 01, 2021 8.425 8.488 7.996 7.996 461,715 -0.20(-2.48%)
Feb 26, 2021 8.503 8.503 7.972 8.199 845,762 -0.05(-0.66%)
Feb 25, 2021 8.058 8.706 8.035 8.253 1,471,667 +0.27(+3.42%)
Feb 24, 2021 7.660 8.082 7.652 7.980 420,510 +0.24(+3.13%)
Feb 23, 2021 7.980 8.043 7.519 7.738 540,286 -0.37(-4.53%)
Feb 22, 2021 7.949 8.238 7.902 8.105 425,835 +0.16(+2.06%)
Feb 19, 2021 7.668 8.074 7.668 7.941 480,512 +0.29(+3.78%)
Feb 18, 2021 7.972 8.011 7.652 7.652 514,088 -0.41(-5.04%)
Feb 17, 2021 8.066 8.332 7.840 8.058 592,938 -0.08(-0.96%)
Feb 16, 2021 8.152 8.550 7.980 8.136 1,053,088 +0.06(+0.77%)
Feb 12, 2021 7.262 8.074 7.207 8.074 1,183,606 +0.86(+11.90%)
Feb 11, 2021 7.043 7.223 6.879 7.215 899,187 +0.27(+3.82%)
Feb 10, 2021 6.957 7.074 6.684 6.949 1,296,574 +0.13(+1.95%)
Feb 09, 2021 6.403 6.871 6.247 6.817 945,897 +0.43(+6.72%)
Feb 08, 2021 6.536 6.645 6.247 6.387 1,073,085 -0.07(-1.09%)
Feb 05, 2021 6.294 6.465 6.239 6.457 1,082,816 +0.20(+3.25%)
Feb 04, 2021 6.340 6.473 6.200 6.254 801,786 -0.12(-1.84%)
Feb 03, 2021 6.286 6.559 6.262 6.372 1,605,486 +0.08(+1.24%)
Feb 02, 2021 6.254 6.356 6.020 6.294 692,402 +0.09(+1.38%)
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.