Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genco Shipping & Trading Ltd (NY: GNK )

21.74 -0.33 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2021 8.350 8.350 7.829 8.051 861,261 -0.05(-0.66%)
Feb 25, 2021 7.913 8.550 7.890 8.105 1,498,636 +0.27(+3.42%)
Feb 24, 2021 7.522 7.936 7.514 7.837 428,216 +0.24(+3.13%)
Feb 23, 2021 7.837 7.898 7.384 7.599 550,187 -0.36(-4.53%)
Feb 22, 2021 7.806 8.090 7.760 7.959 433,639 +0.16(+2.06%)
Feb 19, 2021 7.530 7.929 7.530 7.798 489,317 +0.28(+3.78%)
Feb 18, 2021 7.829 7.867 7.514 7.514 523,509 -0.40(-5.04%)
Feb 17, 2021 7.921 8.182 7.698 7.913 603,803 -0.08(-0.96%)
Feb 16, 2021 8.005 8.396 7.837 7.990 1,072,386 +0.06(+0.77%)
Feb 12, 2021 7.131 7.929 7.077 7.929 1,205,296 +0.84(+11.90%)
Feb 11, 2021 6.916 7.093 6.755 7.085 915,665 +0.26(+3.82%)
Feb 10, 2021 6.832 6.947 6.564 6.824 1,320,334 +0.13(+1.95%)
Feb 09, 2021 6.288 6.748 6.134 6.694 963,231 +0.42(+6.72%)
Feb 08, 2021 6.418 6.525 6.134 6.272 1,092,749 -0.07(-1.09%)
Feb 05, 2021 6.180 6.349 6.127 6.341 1,102,659 +0.20(+3.25%)
Feb 04, 2021 6.226 6.356 6.088 6.142 816,479 -0.12(-1.84%)
Feb 03, 2021 6.173 6.441 6.150 6.257 1,634,907 +0.08(+1.24%)
Feb 02, 2021 6.142 6.242 5.912 6.180 705,090 +0.08(+1.38%)
Feb 01, 2021 6.226 6.295 6.027 6.096 569,432 +0.03(+0.51%)
Jan 29, 2021 5.843 6.426 5.766 6.065 1,322,017 +0.34(+5.89%)
Jan 28, 2021 5.797 5.858 5.636 5.728 799,439 -0.04(-0.66%)
Jan 27, 2021 6.088 6.096 5.743 5.766 1,144,688 -0.41(-6.58%)
Jan 26, 2021 6.357 6.376 6.073 6.173 826,799 -0.25(-3.82%)
Jan 25, 2021 6.633 6.740 6.219 6.418 725,221 -0.25(-3.79%)
Jan 22, 2021 6.518 6.679 6.399 6.671 592,606 +0.02(+0.23%)
Jan 21, 2021 6.824 6.909 6.510 6.656 918,794 -0.15(-2.25%)
Jan 20, 2021 6.893 6.932 6.594 6.809 1,175,332 -0.05(-0.78%)
Jan 19, 2021 6.364 7.008 6.349 6.863 3,210,297 +0.57(+9.01%)
Jan 15, 2021 6.318 6.387 6.223 6.295 1,729,956 +0.03(+0.49%)
Jan 14, 2021 6.242 6.433 6.150 6.265 3,416,382 +0.04(+0.62%)
Jan 13, 2021 6.265 6.272 5.996 6.226 1,210,913 -0.05(-0.73%)
Jan 12, 2021 6.364 6.449 6.173 6.272 7,637,858 -0.05(-0.85%)
Jan 11, 2021 6.625 6.625 6.265 6.326 3,055,327 -0.19(-2.94%)
Jan 08, 2021 6.610 6.878 6.487 6.518 2,540,747 +0.10(+1.55%)
Jan 07, 2021 6.157 6.594 6.157 6.418 899,046 +0.22(+3.59%)
Jan 06, 2021 6.081 6.334 5.962 6.196 847,792 +0.15(+2.41%)
Jan 05, 2021 5.812 6.096 5.678 6.050 1,050,581 +0.24(+4.09%)
Jan 04, 2021 5.697 5.973 5.697 5.812 590,325 +0.17(+2.99%)
Dec 31, 2020 5.644 5.644 5.644 767,856 +0.15(+2.79%)
Dec 30, 2020 5.505 5.605 5.406 5.490 767,856 +0.01(+0.14%)
Dec 29, 2020 5.490 5.536 5.375 5.482 252,156 +0.00(+0.00%)
Dec 28, 2020 5.582 5.592 5.436 5.482 267,014 -0.07(-1.24%)
Dec 24, 2020 5.605 5.628 5.429 5.551 118,025 -0.05(-0.96%)
Dec 23, 2020 5.544 5.697 5.513 5.605 420,269 +0.11(+1.95%)
Dec 22, 2020 5.674 5.697 5.375 5.498 416,796 -0.11(-1.92%)
Dec 21, 2020 5.513 5.605 5.291 5.605 335,298 +0.09(+1.67%)
Dec 18, 2020 5.567 5.651 5.452 5.513 582,173 -0.05(-0.83%)
Dec 17, 2020 5.705 5.759 5.525 5.559 626,859 -0.12(-2.03%)
Dec 16, 2020 5.705 5.897 5.598 5.674 440,598 -0.01(-0.13%)
Dec 15, 2020 5.667 5.782 5.575 5.682 489,987 +0.03(+0.54%)
Dec 14, 2020 5.774 5.858 5.551 5.651 430,272 -0.02(-0.41%)
Dec 11, 2020 5.989 5.992 5.482 5.674 1,729,043 -0.38(-6.21%)
Dec 10, 2020 5.904 6.096 5.851 6.050 307,512 +0.14(+2.33%)
Dec 09, 2020 6.019 6.058 5.789 5.912 226,515 -0.07(-1.15%)
Dec 08, 2020 5.866 6.119 5.812 5.981 198,254 +0.07(+1.17%)
Dec 07, 2020 6.096 6.096 5.759 5.912 304,211 -0.17(-2.77%)
Dec 04, 2020 5.613 6.096 5.586 6.081 295,781 +0.47(+8.33%)
Dec 03, 2020 5.436 5.736 5.429 5.613 281,909 +0.18(+3.39%)
Dec 02, 2020 5.459 5.551 5.390 5.429 215,853 -0.08(-1.39%)
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.