Genco Shipping & Trading Ltd (NY: GNK )

20.80 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 20.73 20.99 20.62 20.80 499,537 -0.04(-0.19%)
Jul 16, 2024 20.85 21.02 20.69 20.84 347,877 +0.06(+0.29%)
Jul 15, 2024 20.89 21.02 20.60 20.78 448,399 -0.15(-0.72%)
Jul 12, 2024 20.92 21.08 20.68 20.93 618,254 +0.09(+0.43%)
Jul 11, 2024 20.73 20.93 20.50 20.84 502,858 +0.11(+0.53%)
Jul 10, 2024 20.64 20.87 20.47 20.73 742,369 +0.20(+0.97%)
Jul 09, 2024 20.67 20.75 20.45 20.53 521,887 -0.13(-0.63%)
Jul 08, 2024 20.84 20.89 20.55 20.66 610,536 -0.42(-1.99%)
Jul 05, 2024 21.78 21.82 21.07 21.08 446,349 -0.99(-4.49%)
Jul 03, 2024 21.88 22.18 21.77 22.07 371,735 +0.20(+0.91%)
Jul 02, 2024 21.65 21.90 21.36 21.87 673,806 +0.14(+0.64%)
Jul 01, 2024 21.65 21.80 21.34 21.73 522,534 +0.42(+1.97%)
Jun 28, 2024 21.39 21.56 21.04 21.31 951,844 -0.04(-0.19%)
Jun 27, 2024 21.63 21.79 21.13 21.35 406,704 -0.17(-0.79%)
Jun 26, 2024 21.27 21.62 21.15 21.52 656,683 +0.37(+1.75%)
Jun 25, 2024 20.99 21.16 20.80 21.15 412,572 +0.09(+0.43%)
Jun 24, 2024 21.10 21.24 20.97 21.06 297,141 +0.02(+0.10%)
Jun 21, 2024 21.15 21.19 20.86 21.04 676,694 +0.01(+0.05%)
Jun 20, 2024 20.44 21.16 20.44 21.03 465,498 +0.63(+3.09%)
Jun 18, 2024 20.40 20.66 20.34 20.40 383,279 +0.12(+0.59%)
Jun 17, 2024 20.35 20.51 20.14 20.28 502,991 -0.17(-0.83%)
Jun 14, 2024 20.88 20.91 20.43 20.45 371,266 -0.77(-3.63%)
Jun 13, 2024 21.26 21.31 21.05 21.22 491,806 -0.11(-0.52%)
Jun 12, 2024 21.30 21.44 21.10 21.33 440,330 +0.36(+1.72%)
Jun 11, 2024 20.80 21.11 20.60 20.97 650,233 -0.81(-3.72%)
Jun 10, 2024 21.59 21.91 21.53 21.78 297,261 +0.04(+0.18%)
Jun 07, 2024 22.05 22.12 21.67 21.74 321,445 -0.33(-1.50%)
Jun 06, 2024 22.46 22.65 22.02 22.07 392,631 -0.38(-1.69%)
Jun 05, 2024 22.07 22.68 22.00 22.45 612,278 +0.50(+2.28%)
Jun 04, 2024 22.28 22.53 21.84 21.95 414,294 -0.45(-2.01%)
Jun 03, 2024 22.59 22.60 22.13 22.40 434,890 -0.12(-0.53%)
May 31, 2024 22.36 22.53 22.21 22.52 501,654 +0.23(+1.03%)
May 30, 2024 22.09 22.37 21.95 22.29 584,942 +0.27(+1.23%)
May 29, 2024 21.58 22.12 21.55 22.02 830,998 +0.16(+0.73%)
May 28, 2024 22.25 22.25 21.62 21.86 765,555 -0.25(-1.13%)
May 24, 2024 21.92 22.32 21.89 22.11 643,295 +0.47(+2.17%)
May 23, 2024 22.30 22.38 21.51 21.64 863,332 -0.49(-2.21%)
May 22, 2024 22.54 22.57 21.96 22.13 710,073 -0.65(-2.85%)
May 21, 2024 22.86 23.11 22.75 22.78 583,745 -0.10(-0.44%)
May 20, 2024 22.72 22.96 22.71 22.88 671,010 +0.12(+0.52%)
May 17, 2024 22.67 22.79 22.58 22.76 564,642 +0.15(+0.65%)
May 16, 2024 22.32 22.64 22.20 22.61 664,340 +0.49(+2.22%)
May 15, 2024 22.42 22.44 21.97 22.12 904,928 -0.29(-1.31%)
May 14, 2024 22.50 22.58 22.19 22.42 906,276 -0.12(-0.52%)
May 13, 2024 22.58 22.70 22.32 22.54 848,936 +0.11(+0.48%)
May 10, 2024 22.59 22.74 22.24 22.43 841,680 +0.13(+0.57%)
May 09, 2024 22.45 23.01 22.08 22.30 1,107,021 +0.06(+0.26%)
May 08, 2024 21.90 22.26 21.81 22.24 1,021,910 +0.21(+0.94%)
May 07, 2024 21.53 22.13 21.49 22.04 1,117,310 +0.58(+2.70%)
May 06, 2024 21.56 21.73 21.34 21.46 703,062 -0.40(-1.84%)
May 03, 2024 21.87 21.97 21.58 21.86 535,851 +0.09(+0.41%)
May 02, 2024 21.54 21.83 21.35 21.77 670,565 +0.40(+1.88%)
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.