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: 6:30 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 (%)
Oct 30, 2020 4.927 5.084 4.792 4.844 142,554 -0.10(-1.97%)
Oct 29, 2020 4.919 5.099 4.784 4.942 122,261 +0.01(+0.15%)
Oct 28, 2020 5.242 5.272 4.889 4.934 179,297 -0.46(-8.48%)
Oct 27, 2020 5.444 5.549 5.287 5.392 94,135 -0.07(-1.37%)
Oct 26, 2020 5.624 5.624 5.392 5.467 135,273 -0.23(-4.08%)
Oct 23, 2020 5.624 5.752 5.587 5.699 141,488 +0.12(+2.15%)
Oct 22, 2020 5.504 5.647 5.437 5.579 308,103 +0.07(+1.22%)
Oct 21, 2020 5.579 5.684 5.444 5.512 127,777 -0.03(-0.54%)
Oct 20, 2020 5.444 5.602 5.414 5.542 64,584 +0.14(+2.64%)
Oct 19, 2020 5.452 5.617 5.384 5.399 144,739 -0.09(-1.64%)
Oct 16, 2020 5.662 5.722 5.414 5.489 127,619 -0.17(-3.05%)
Oct 15, 2020 5.452 5.699 5.422 5.662 114,777 +0.09(+1.61%)
Oct 14, 2020 5.474 5.834 5.437 5.572 149,403 +0.09(+1.64%)
Oct 13, 2020 5.512 5.609 5.392 5.482 143,439 -0.10(-1.75%)
Oct 12, 2020 5.579 5.632 5.452 5.579 133,938 -0.04(-0.67%)
Oct 09, 2020 5.827 5.872 5.581 5.617 147,622 -0.15(-2.60%)
Oct 08, 2020 5.624 5.857 5.624 5.767 158,828 +0.19(+3.36%)
Oct 07, 2020 5.797 5.917 5.572 5.579 290,593 -0.26(-4.49%)
Oct 06, 2020 6.052 6.104 5.842 5.842 217,172 -0.19(-3.11%)
Oct 05, 2020 5.917 6.112 5.827 6.029 292,172 +0.20(+3.47%)
Oct 02, 2020 5.347 5.849 5.307 5.827 197,896 +0.37(+6.73%)
Oct 01, 2020 5.197 5.482 5.197 5.459 157,093 +0.28(+5.51%)
Sep 30, 2020 5.144 5.377 5.114 5.174 180,902 +0.10(+1.92%)
Sep 29, 2020 5.039 5.219 5.002 5.077 114,494 +0.03(+0.59%)
Sep 28, 2020 5.137 5.137 5.024 5.047 124,181 +0.04(+0.75%)
Sep 25, 2020 4.987 5.077 4.909 5.009 143,755 +0.06(+1.21%)
Sep 24, 2020 4.762 5.017 4.754 4.949 200,442 +0.17(+3.61%)
Sep 23, 2020 4.829 4.927 4.739 4.777 250,528 -0.01(-0.16%)
Sep 22, 2020 4.964 5.099 4.679 4.784 290,438 -0.17(-3.48%)
Sep 21, 2020 5.317 5.347 4.859 4.957 236,771 -0.51(-9.33%)
Sep 18, 2020 5.609 5.730 5.422 5.467 762,781 -0.10(-1.88%)
Sep 17, 2020 5.467 5.669 5.429 5.572 140,641 -0.02(-0.40%)
Sep 16, 2020 5.369 5.624 5.272 5.594 318,268 +0.24(+4.48%)
Sep 15, 2020 5.512 5.534 5.317 5.354 175,862 -0.13(-2.33%)
Sep 14, 2020 5.219 5.504 5.182 5.482 206,911 +0.31(+5.94%)
Sep 11, 2020 5.017 5.242 5.017 5.174 200,430 +0.18(+3.60%)
Sep 10, 2020 4.927 5.107 4.882 4.994 128,014 +0.11(+2.30%)
Sep 09, 2020 4.927 5.032 4.837 4.882 152,344 -0.01(-0.31%)
Sep 08, 2020 4.762 5.035 4.679 4.897 299,170 +0.13(+2.83%)
Sep 04, 2020 4.739 4.829 4.604 4.762 212,832 +0.10(+2.25%)
Sep 03, 2020 4.852 4.897 4.612 4.657 181,484 -0.19(-3.87%)
Sep 02, 2020 4.882 4.919 4.672 4.844 225,555 -0.10(-1.97%)
Sep 01, 2020 5.257 5.257 4.890 4.942 248,421 -0.39(-7.31%)
Aug 31, 2020 5.354 5.504 5.324 5.332 129,230 -0.04(-0.70%)
Aug 28, 2020 5.212 5.467 5.174 5.369 171,359 +0.16(+3.17%)
Aug 27, 2020 5.354 5.392 5.167 5.204 128,027 -0.12(-2.25%)
Aug 26, 2020 5.369 5.392 5.294 5.324 123,822 -0.06(-1.11%)
Aug 25, 2020 5.339 5.407 5.272 5.384 124,306 +0.10(+1.84%)
Aug 24, 2020 5.257 5.362 5.189 5.287 246,689 +0.07(+1.44%)
Aug 21, 2020 5.324 5.324 5.174 5.212 145,488 -0.13(-2.52%)
Aug 20, 2020 5.407 5.482 5.309 5.347 126,892 -0.11(-2.06%)
Aug 19, 2020 5.602 5.723 5.407 5.459 172,912 -0.19(-3.32%)
Aug 18, 2020 5.789 5.819 5.519 5.647 148,403 -0.18(-3.09%)
Aug 17, 2020 5.917 5.932 5.752 5.827 259,339 -0.07(-1.15%)
Aug 14, 2020 5.632 5.909 5.594 5.894 147,755 +0.17(+3.01%)
Aug 13, 2020 5.609 5.856 5.609 5.722 154,300 +0.03(+0.53%)
Aug 12, 2020 5.864 5.864 5.542 5.692 193,738 -0.07(-1.30%)
Aug 11, 2020 5.654 5.961 5.624 5.767 359,833 +0.22(+4.05%)
Aug 10, 2020 5.213 5.625 5.191 5.542 259,517 +0.28(+5.41%)
Aug 07, 2020 5.333 5.396 5.206 5.258 263,796 -0.08(-1.54%)
Aug 06, 2020 5.086 5.370 5.026 5.340 310,573 +0.30(+5.93%)
Aug 05, 2020 5.086 5.086 4.951 5.041 193,381 +0.09(+1.81%)
Aug 04, 2020 4.981 5.071 4.863 4.951 227,919 -0.03(-0.60%)
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.