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

Genco Shipping & Trading Ltd (NY: GNK )

22.91 +0.03 (+0.11%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 21, 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 (%)
May 29, 2020 3.637 3.653 3.477 3.599 430,389 -0.09(-2.48%)
May 28, 2020 3.874 3.874 3.668 3.691 342,279 -0.11(-3.01%)
May 27, 2020 3.645 3.836 3.523 3.805 586,376 +0.18(+4.83%)
May 26, 2020 3.698 3.766 3.622 3.630 276,572 -0.02(-0.63%)
May 22, 2020 3.737 3.737 3.485 3.653 329,545 -0.05(-1.24%)
May 21, 2020 3.744 3.908 3.622 3.698 1,170,862 -0.01(-0.21%)
May 20, 2020 3.584 3.904 3.546 3.706 699,483 +0.12(+3.40%)
May 19, 2020 3.607 3.813 3.527 3.584 258,624 -0.14(-3.89%)
May 18, 2020 3.698 3.935 3.698 3.729 489,077 +0.24(+6.77%)
May 15, 2020 3.515 3.615 3.439 3.493 165,100 +0.02(+0.66%)
May 14, 2020 3.454 3.500 3.265 3.470 269,736 +0.05(+1.33%)
May 13, 2020 3.568 3.568 3.394 3.424 318,183 -0.15(-4.25%)
May 12, 2020 3.713 3.736 3.568 3.576 221,935 -0.14(-3.68%)
May 11, 2020 4.001 4.001 3.667 3.713 288,046 -0.38(-9.28%)
May 08, 2020 3.728 4.199 3.720 4.092 313,212 +0.39(+10.45%)
May 07, 2020 4.115 4.115 3.614 3.705 497,799 -0.17(-4.31%)
May 06, 2020 4.054 4.161 3.834 3.872 176,649 -0.14(-3.59%)
May 05, 2020 4.305 4.305 4.001 4.016 195,202 -0.14(-3.47%)
May 04, 2020 4.183 4.251 4.009 4.161 141,816 +0.00(+0.00%)
May 01, 2020 4.274 4.352 4.077 4.161 175,309 -0.27(-6.00%)
Apr 30, 2020 4.305 4.555 4.054 4.426 267,885 -0.01(-0.17%)
Apr 29, 2020 4.889 4.889 4.411 4.434 241,072 -0.26(-5.50%)
Apr 28, 2020 4.540 4.753 4.419 4.692 215,352 +0.28(+6.37%)
Apr 27, 2020 4.343 4.646 4.199 4.411 263,821 +0.16(+3.75%)
Apr 24, 2020 4.244 4.366 4.145 4.252 105,370 -0.02(-0.36%)
Apr 23, 2020 4.214 4.464 4.214 4.267 179,929 +0.04(+0.90%)
Apr 22, 2020 4.464 4.464 4.161 4.229 248,716 -0.12(-2.79%)
Apr 21, 2020 4.404 4.593 4.259 4.350 268,292 -0.21(-4.66%)
Apr 20, 2020 4.760 4.851 4.441 4.563 283,878 -0.34(-6.97%)
Apr 17, 2020 4.897 5.102 4.814 4.905 503,669 +0.09(+1.89%)
Apr 16, 2020 4.593 4.844 4.548 4.814 301,001 +0.24(+5.32%)
Apr 15, 2020 4.654 4.669 4.343 4.571 211,294 -0.14(-3.06%)
Apr 14, 2020 4.297 4.772 4.297 4.715 505,707 +0.42(+9.72%)
Apr 13, 2020 4.252 4.343 4.176 4.297 252,392 +0.08(+1.80%)
Apr 09, 2020 4.274 4.404 4.054 4.221 304,124 +0.19(+4.71%)
Apr 08, 2020 4.214 4.381 3.963 4.032 331,884 -0.22(-5.18%)
Apr 07, 2020 4.859 4.859 4.229 4.252 276,575 -0.43(-9.09%)
Apr 06, 2020 4.312 4.726 4.252 4.677 292,977 +0.69(+17.33%)
Apr 03, 2020 4.237 4.305 3.956 3.986 277,518 -0.41(-9.33%)
Apr 02, 2020 4.274 4.631 4.274 4.396 210,729 -0.07(-1.53%)
Apr 01, 2020 4.525 4.745 4.229 4.464 337,584 -0.41(-8.41%)
Mar 31, 2020 4.479 5.208 4.479 4.874 609,784 +0.43(+9.56%)
Mar 30, 2020 4.077 4.654 4.077 4.449 324,057 +0.21(+5.02%)
Mar 27, 2020 4.199 4.366 3.910 4.237 234,185 -0.14(-3.12%)
Mar 26, 2020 3.606 4.388 3.606 4.373 336,095 +0.80(+22.29%)
Mar 25, 2020 3.584 3.880 3.538 3.576 264,312 -0.08(-2.28%)
Mar 24, 2020 3.963 4.032 3.553 3.659 256,223 -0.10(-2.63%)
Mar 23, 2020 3.659 3.811 3.546 3.758 233,750 +0.08(+2.06%)
Mar 20, 2020 4.092 4.191 3.622 3.682 604,692 -0.39(-9.68%)
Mar 19, 2020 3.454 4.305 3.432 4.077 396,480 +0.65(+19.07%)
Mar 18, 2020 3.417 3.644 3.242 3.424 503,561 -0.25(-6.82%)
Mar 17, 2020 3.508 3.857 3.436 3.675 518,140 +0.15(+4.31%)
Mar 16, 2020 3.986 3.986 3.477 3.523 616,856 -0.80(-18.60%)
Mar 13, 2020 4.153 4.495 4.126 4.328 599,160 +0.44(+11.33%)
Mar 12, 2020 4.510 4.639 3.808 3.887 938,185 -0.94(-19.50%)
Mar 11, 2020 4.760 4.950 4.709 4.829 560,101 -0.10(-2.00%)
Mar 10, 2020 4.601 4.927 4.404 4.927 404,577 +0.50(+11.32%)
Mar 09, 2020 4.867 4.867 4.419 4.426 491,709 -0.64(-12.59%)
Mar 06, 2020 4.920 5.216 4.897 5.064 321,115 -0.06(-1.19%)
Mar 05, 2020 5.178 5.239 4.897 5.125 432,297 -0.10(-1.96%)
Mar 04, 2020 5.309 5.398 5.175 5.227 310,599 -0.06(-1.12%)
Mar 03, 2020 5.316 5.449 5.124 5.287 377,318 -0.01(-0.28%)
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.