Skip to main content

Genco Shipping & Trading Ltd (NY: GNK )

13.99 +0.12 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 13.96 14.02 13.91 13.99 433,006 +0.12(+0.87%)
Sep 28, 2023 13.85 13.92 13.69 13.87 482,927 -0.04(-0.29%)
Sep 27, 2023 13.88 14.16 13.83 13.91 657,903 +0.09(+0.65%)
Sep 26, 2023 13.61 13.93 13.61 13.82 552,745 +0.13(+0.95%)
Sep 25, 2023 13.35 13.72 13.63 13.69 446,823 +0.21(+1.56%)
Sep 22, 2023 13.29 13.61 13.27 13.48 554,200 +0.21(+1.58%)
Sep 21, 2023 13.25 13.31 13.12 13.27 575,254 -0.07(-0.52%)
Sep 20, 2023 13.37 13.44 13.26 13.34 502,935 -0.01(-0.07%)
Sep 19, 2023 13.39 13.60 13.34 13.35 595,317 +0.05(+0.38%)
Sep 18, 2023 13.50 13.54 12.97 13.30 1,315,895 -0.41(-2.99%)
Sep 15, 2023 13.83 13.96 13.65 13.71 906,007 -0.14(-1.01%)
Sep 14, 2023 13.50 13.90 13.50 13.85 724,571 +0.46(+3.44%)
Sep 13, 2023 13.44 13.53 13.31 13.39 592,910 -0.05(-0.37%)
Sep 12, 2023 13.64 13.76 13.44 13.44 520,369 -0.16(-1.18%)
Sep 11, 2023 13.90 13.91 13.54 13.60 448,345 -0.22(-1.59%)
Sep 08, 2023 13.32 13.88 13.32 13.82 537,095 +0.44(+3.29%)
Sep 07, 2023 13.55 13.69 13.33 13.38 839,568 -0.21(-1.55%)
Sep 06, 2023 13.62 13.81 13.55 13.59 522,714 +0.04(+0.30%)
Sep 05, 2023 13.80 13.88 13.55 13.55 407,208 -0.26(-1.88%)
Sep 01, 2023 13.76 13.84 13.72 13.81 424,272 +0.14(+1.02%)
Aug 31, 2023 13.76 13.92 13.66 13.67 463,112 -0.08(-0.58%)
Aug 30, 2023 13.77 13.83 13.65 13.75 392,253 -0.11(-0.79%)
Aug 29, 2023 13.78 13.94 13.73 13.86 543,674 +0.25(+1.84%)
Aug 28, 2023 13.53 13.79 13.39 13.61 491,697 +0.24(+1.80%)
Aug 25, 2023 13.49 13.54 13.35 13.37 653,136 -0.10(-0.74%)
Aug 24, 2023 13.83 13.84 13.46 13.47 763,235 -0.43(-3.09%)
Aug 23, 2023 13.71 13.95 13.59 13.90 759,221 +0.14(+1.02%)
Aug 22, 2023 13.86 13.96 13.74 13.76 535,439 -0.04(-0.29%)
Aug 21, 2023 13.98 14.04 13.73 13.80 612,480 -0.27(-1.92%)
Aug 18, 2023 13.98 14.16 13.83 14.07 759,216 -0.14(-0.99%)
Aug 17, 2023 14.16 14.24 14.10 14.21 588,908 +0.18(+1.28%)
Aug 16, 2023 13.95 14.29 13.95 14.03 652,300 +0.10(+0.72%)
Aug 15, 2023 13.62 14.08 13.56 13.93 646,900 +0.00(+0.00%)
Aug 14, 2023 13.98 14.11 13.74 13.93 938,323 -0.20(-1.40%)
Aug 11, 2023 14.08 14.34 14.00 14.13 574,916 +0.02(+0.14%)
Aug 10, 2023 14.24 14.28 13.96 14.11 643,785 -0.10(-0.70%)
Aug 09, 2023 13.81 14.26 13.76 14.21 709,009 +0.41(+2.94%)
Aug 08, 2023 13.60 13.83 13.42 13.80 697,275 -0.06(-0.43%)
Aug 07, 2023 13.55 13.94 13.54 13.86 889,160 +0.07(+0.50%)
Aug 04, 2023 14.68 14.84 13.70 13.79 1,481,571 -0.62(-4.32%)
Aug 03, 2023 13.93 14.46 13.89 14.41 802,570 +0.49(+3.55%)
Aug 02, 2023 14.02 14.15 13.81 13.92 635,089 -0.30(-2.09%)
Aug 01, 2023 14.25 14.25 14.04 14.22 504,179 -0.13(-0.90%)
Jul 31, 2023 14.40 14.50 14.21 14.35 547,955 +0.00(+0.00%)
Jul 28, 2023 13.81 14.40 13.81 14.35 627,253 +0.62(+4.54%)
Jul 27, 2023 13.86 13.94 13.66 13.72 570,262 -0.09(-0.65%)
Jul 26, 2023 13.51 13.85 13.51 13.81 493,075 +0.22(+1.60%)
Jul 25, 2023 13.46 13.84 13.36 13.59 938,516 +0.34(+2.54%)
Jul 24, 2023 13.22 13.47 13.18 13.26 650,261 -0.01(-0.07%)
Jul 21, 2023 13.55 13.55 13.12 13.27 955,755 -0.30(-2.19%)
Jul 20, 2023 13.57 13.61 13.37 13.56 591,541 +0.12(+0.88%)
Jul 19, 2023 13.40 13.48 13.30 13.45 527,661 +0.05(+0.37%)
Jul 18, 2023 13.54 13.72 13.29 13.40 601,443 -0.05(-0.37%)
Jul 17, 2023 13.31 13.48 13.15 13.45 547,869 +0.05(+0.37%)
Jul 14, 2023 13.65 13.65 13.32 13.40 530,874 -0.26(-1.88%)
Jul 13, 2023 13.59 13.74 13.59 13.65 373,139 +0.03(+0.22%)
Jul 12, 2023 13.67 13.86 13.57 13.62 679,030 +0.14(+1.03%)
Jul 11, 2023 13.36 13.52 13.31 13.48 518,127 +0.22(+1.64%)
Jul 10, 2023 13.66 13.83 13.26 13.27 582,722 -0.32(-2.33%)
Jul 07, 2023 13.32 13.68 13.32 13.58 840,496 +0.22(+1.63%)
Jul 06, 2023 13.81 13.81 13.17 13.37 795,625 -0.52(-3.77%)
Jul 05, 2023 13.51 14.13 13.38 13.89 936,685 +0.18(+1.30%)
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.