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

Genco Shipping & Trading Ltd (NY: GNK )

17.97 -0.20 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.723 6.840 6.577 6.660 315,341 -0.06(-0.82%)
Jul 30, 2019 6.688 6.799 6.487 6.716 316,645 -0.04(-0.61%)
Jul 29, 2019 6.937 6.948 6.750 6.757 316,895 -0.15(-2.20%)
Jul 26, 2019 6.820 6.944 6.702 6.910 195,856 +0.09(+1.32%)
Jul 25, 2019 7.076 7.180 6.743 6.820 332,002 -0.27(-3.81%)
Jul 24, 2019 7.387 7.401 7.047 7.090 498,744 -0.32(-4.30%)
Jul 23, 2019 7.609 7.657 7.318 7.408 281,921 -0.19(-2.46%)
Jul 22, 2019 7.318 7.643 7.270 7.595 411,703 +0.39(+5.38%)
Jul 19, 2019 6.958 7.256 6.944 7.207 283,673 +0.28(+4.00%)
Jul 18, 2019 6.903 7.048 6.813 6.930 539,121 +0.01(+0.20%)
Jul 17, 2019 7.277 7.277 6.841 6.917 476,129 -0.36(-4.95%)
Jul 16, 2019 7.373 7.519 7.221 7.277 415,947 -0.10(-1.41%)
Jul 15, 2019 7.560 7.616 7.339 7.380 254,393 -0.17(-2.29%)
Jul 12, 2019 7.443 7.609 7.373 7.553 331,337 +0.12(+1.68%)
Jul 11, 2019 7.429 7.533 7.297 7.429 269,133 -0.01(-0.09%)
Jul 10, 2019 7.408 7.484 7.228 7.436 477,383 +0.08(+1.13%)
Jul 09, 2019 7.117 7.436 6.930 7.353 454,708 +0.21(+3.01%)
Jul 08, 2019 6.861 7.152 6.806 7.138 655,943 +0.30(+4.46%)
Jul 05, 2019 5.996 6.847 5.996 6.833 675,530 +0.79(+13.06%)
Jul 03, 2019 5.975 6.134 5.954 6.044 207,699 +0.10(+1.63%)
Jul 02, 2019 6.023 6.072 5.857 5.947 181,728 -0.08(-1.26%)
Jul 01, 2019 6.023 6.148 5.975 6.023 223,850 +0.18(+3.08%)
Jun 28, 2019 5.712 5.975 5.677 5.843 1,000,945 +0.17(+2.93%)
Jun 27, 2019 5.456 5.712 5.456 5.677 236,255 +0.28(+5.13%)
Jun 26, 2019 5.386 5.553 5.366 5.400 248,106 +0.11(+2.09%)
Jun 25, 2019 5.262 5.317 5.220 5.290 163,619 +0.02(+0.39%)
Jun 24, 2019 5.414 5.497 5.220 5.269 204,321 -0.17(-3.18%)
Jun 21, 2019 5.546 5.580 5.421 5.442 320,360 -0.14(-2.48%)
Jun 20, 2019 5.712 5.733 5.525 5.580 167,338 +0.00(+0.00%)
Jun 19, 2019 5.373 5.740 5.348 5.580 290,501 +0.23(+4.27%)
Jun 18, 2019 5.103 5.442 5.103 5.352 287,595 +0.30(+5.89%)
Jun 17, 2019 4.964 5.110 4.916 5.054 229,892 +0.08(+1.67%)
Jun 14, 2019 5.116 5.165 4.874 4.971 360,080 -0.21(-4.01%)
Jun 13, 2019 5.054 5.220 5.045 5.179 262,994 +0.18(+3.60%)
Jun 12, 2019 5.172 5.206 4.971 4.999 226,831 -0.22(-4.24%)
Jun 11, 2019 5.255 5.303 5.075 5.220 221,720 +0.06(+1.07%)
Jun 10, 2019 5.373 5.442 5.123 5.165 370,230 -0.20(-3.74%)
Jun 07, 2019 5.241 5.386 5.158 5.366 232,109 +0.15(+2.92%)
Jun 06, 2019 5.234 5.283 5.165 5.213 303,120 -0.02(-0.40%)
Jun 05, 2019 5.345 5.352 5.130 5.234 260,677 -0.11(-2.07%)
Jun 04, 2019 5.296 5.380 5.172 5.345 326,137 +0.12(+2.39%)
Jun 03, 2019 4.992 5.310 4.985 5.220 536,027 +0.21(+4.29%)
May 31, 2019 4.985 5.042 4.923 5.006 218,532 -0.10(-1.90%)
May 30, 2019 5.172 5.236 5.068 5.103 249,223 -0.06(-1.07%)
May 29, 2019 5.103 5.193 5.061 5.158 298,671 -0.03(-0.53%)
May 28, 2019 5.144 5.303 5.019 5.186 436,763 +0.04(+0.81%)
May 24, 2019 5.283 5.380 5.116 5.144 229,509 -0.10(-1.85%)
May 23, 2019 5.269 5.324 4.999 5.241 629,629 -0.12(-2.20%)
May 22, 2019 5.490 5.636 5.352 5.359 159,014 -0.09(-1.65%)
May 21, 2019 5.532 5.648 5.431 5.449 272,364 -0.05(-0.88%)
May 20, 2019 5.573 5.601 5.463 5.497 236,847 -0.13(-2.34%)
May 17, 2019 5.788 5.885 5.615 5.629 229,076 -0.25(-4.24%)
May 16, 2019 5.989 6.079 5.830 5.878 162,456 -0.09(-1.51%)
May 15, 2019 5.760 5.989 5.594 5.968 292,312 +0.22(+3.86%)
May 14, 2019 5.850 5.906 5.726 5.746 266,443 -0.08(-1.31%)
May 13, 2019 6.072 6.190 5.795 5.823 271,038 -0.46(-7.28%)
May 10, 2019 6.134 6.293 5.926 6.280 419,299 +0.25(+4.13%)
May 09, 2019 6.127 6.224 5.712 6.030 545,707 -0.42(-6.44%)
May 08, 2019 6.141 6.543 6.127 6.446 363,139 +0.33(+5.44%)
May 07, 2019 6.674 6.750 6.093 6.113 360,186 -0.66(-9.71%)
May 06, 2019 6.840 6.948 6.653 6.771 312,162 -0.25(-3.55%)
May 03, 2019 6.944 7.028 6.764 7.020 237,453 +0.13(+1.91%)
May 02, 2019 7.159 7.367 6.851 6.889 342,140 -0.26(-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.