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

Genco Shipping & Trading Ltd (NY: GNK )

22.02 +0.16 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
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%)
Mar 02, 2020 5.731 5.768 5.146 5.301 308,415 -0.39(-6.77%)
Feb 28, 2020 5.324 5.738 5.250 5.686 447,050 +0.31(+5.79%)
Feb 27, 2020 5.131 5.686 5.109 5.375 461,216 +0.24(+4.61%)
Feb 26, 2020 5.227 5.546 5.055 5.138 513,792 -0.09(-1.70%)
Feb 25, 2020 5.553 5.553 5.087 5.227 507,327 -0.35(-6.24%)
Feb 24, 2020 5.590 5.627 5.442 5.575 251,825 -0.24(-4.20%)
Feb 21, 2020 5.997 6.027 5.664 5.820 269,445 -0.22(-3.68%)
Feb 20, 2020 5.820 6.086 5.783 6.042 272,425 +0.14(+2.38%)
Feb 19, 2020 5.686 5.953 5.672 5.901 241,832 +0.24(+4.18%)
Feb 18, 2020 5.768 5.812 5.649 5.664 160,016 -0.11(-1.92%)
Feb 14, 2020 5.760 5.857 5.694 5.775 229,872 -0.01(-0.13%)
Feb 13, 2020 6.057 6.101 5.723 5.783 397,454 -0.34(-5.56%)
Feb 12, 2020 6.256 6.486 6.108 6.123 334,679 -0.01(-0.12%)
Feb 11, 2020 5.709 6.234 5.709 6.131 558,938 +0.49(+8.66%)
Feb 10, 2020 5.701 5.753 5.427 5.642 474,340 -0.05(-0.91%)
Feb 07, 2020 5.923 5.923 5.686 5.694 316,176 -0.27(-4.47%)
Feb 06, 2020 6.012 6.064 5.760 5.960 437,354 -0.05(-0.86%)
Feb 05, 2020 5.931 6.053 5.931 6.012 352,721 +0.17(+2.92%)
Feb 04, 2020 5.775 5.871 5.760 5.842 216,121 +0.19(+3.27%)
Feb 03, 2020 5.812 5.820 5.635 5.657 241,350 -0.17(-2.92%)
Jan 31, 2020 6.005 6.086 5.783 5.827 275,523 -0.26(-4.26%)
Jan 30, 2020 6.101 6.182 5.934 6.086 242,465 -0.10(-1.56%)
Jan 29, 2020 6.345 6.345 6.079 6.182 283,757 +0.03(+0.48%)
Jan 28, 2020 6.219 6.345 6.131 6.153 328,084 -0.07(-1.07%)
Jan 27, 2020 6.219 6.353 5.990 6.219 392,349 -0.24(-3.78%)
Jan 24, 2020 6.701 6.701 6.375 6.464 255,129 -0.19(-2.89%)
Jan 23, 2020 6.656 6.760 6.308 6.656 336,519 -0.11(-1.64%)
Jan 22, 2020 6.930 7.019 6.701 6.767 276,244 -0.19(-2.66%)
Jan 21, 2020 7.226 7.226 6.849 6.952 368,774 -0.26(-3.59%)
Jan 17, 2020 7.256 7.426 7.130 7.212 272,281 -0.03(-0.41%)
Jan 16, 2020 7.389 7.449 7.234 7.241 162,102 -0.07(-1.01%)
Jan 15, 2020 7.404 7.434 7.271 7.315 153,331 -0.09(-1.20%)
Jan 14, 2020 7.330 7.537 7.263 7.404 213,176 +0.09(+1.21%)
Jan 13, 2020 7.471 7.471 7.263 7.315 258,914 -0.14(-1.89%)
Jan 10, 2020 7.508 7.604 7.352 7.456 216,096 -0.06(-0.79%)
Jan 09, 2020 7.678 7.695 7.500 7.515 163,790 -0.13(-1.74%)
Jan 08, 2020 7.730 7.937 7.574 7.648 247,409 -0.08(-1.05%)
Jan 07, 2020 7.500 7.752 7.486 7.730 185,479 +0.21(+2.76%)
Jan 06, 2020 7.515 7.567 7.226 7.523 383,558 -0.10(-1.36%)
Jan 03, 2020 7.656 7.797 7.500 7.626 363,852 -0.05(-0.68%)
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.