Genco Shipping & Trading Ltd (NY: GNK )

17.97 -0.20 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.750 7.041 6.728 6.993 404,695 +0.26(+3.91%)
Apr 29, 2019 6.238 6.799 6.229 6.730 403,506 +0.59(+9.58%)
Apr 26, 2019 6.113 6.224 6.007 6.141 206,977 +0.12(+1.95%)
Apr 25, 2019 6.203 6.203 5.913 6.023 304,683 -0.22(-3.55%)
Apr 24, 2019 6.349 6.453 6.196 6.245 290,711 -0.14(-2.17%)
Apr 23, 2019 6.134 6.466 6.016 6.383 358,897 +0.28(+4.65%)
Apr 22, 2019 5.996 6.127 5.802 6.100 191,101 +0.10(+1.61%)
Apr 18, 2019 6.058 6.093 5.874 6.003 157,002 -0.05(-0.80%)
Apr 17, 2019 6.037 6.141 5.975 6.051 239,776 +0.12(+1.98%)
Apr 16, 2019 5.899 5.968 5.746 5.933 262,734 +0.08(+1.30%)
Apr 15, 2019 5.933 5.954 5.770 5.857 111,792 -0.03(-0.59%)
Apr 12, 2019 6.016 6.058 5.823 5.892 200,044 -0.02(-0.35%)
Apr 11, 2019 5.996 6.210 5.850 5.913 206,714 -0.08(-1.39%)
Apr 10, 2019 5.885 6.037 5.753 5.996 202,764 +0.11(+1.88%)
Apr 09, 2019 5.809 5.926 5.719 5.885 274,136 +0.06(+0.95%)
Apr 08, 2019 5.746 5.913 5.684 5.830 285,649 +0.09(+1.57%)
Apr 05, 2019 5.608 5.778 5.546 5.740 188,778 +0.13(+2.35%)
Apr 04, 2019 5.476 5.677 5.442 5.608 199,829 +0.15(+2.66%)
Apr 03, 2019 5.386 5.483 5.359 5.463 206,755 +0.12(+2.20%)
Apr 02, 2019 5.504 5.573 5.290 5.345 302,187 -0.11(-2.03%)
Apr 01, 2019 5.227 5.476 5.220 5.456 218,233 +0.29(+5.63%)
Mar 29, 2019 5.137 5.222 5.068 5.165 251,175 +0.08(+1.50%)
Mar 28, 2019 5.061 5.165 4.902 5.089 265,159 +0.03(+0.68%)
Mar 27, 2019 5.172 5.320 4.971 5.054 321,344 -0.12(-2.28%)
Mar 26, 2019 5.518 5.586 5.165 5.172 223,975 -0.30(-5.56%)
Mar 25, 2019 5.366 5.518 5.130 5.476 536,907 +0.10(+1.80%)
Mar 22, 2019 5.726 5.726 5.366 5.380 323,538 -0.40(-6.95%)
Mar 21, 2019 5.726 5.878 5.656 5.781 227,122 -0.01(-0.12%)
Mar 20, 2019 5.913 5.989 5.746 5.788 213,831 -0.14(-2.34%)
Mar 19, 2019 5.954 6.010 5.885 5.926 452,356 +0.00(+0.00%)
Mar 18, 2019 5.933 6.044 5.830 5.926 434,684 -0.01(-0.12%)
Mar 15, 2019 5.989 6.058 5.899 5.933 226,476 -0.04(-0.70%)
Mar 14, 2019 5.968 6.044 5.926 5.975 118,556 +0.02(+0.35%)
Mar 13, 2019 5.968 6.203 5.926 5.954 383,721 +0.01(+0.23%)
Mar 12, 2019 5.774 5.975 5.767 5.940 259,533 +0.19(+3.25%)
Mar 11, 2019 5.470 5.767 5.421 5.753 473,303 +0.32(+5.86%)
Mar 08, 2019 5.601 5.636 5.324 5.435 539,615 -0.25(-4.38%)
Mar 07, 2019 5.885 5.926 5.650 5.684 327,013 -0.28(-4.65%)
Mar 06, 2019 6.162 6.162 5.954 5.961 438,667 -0.09(-1.49%)
Mar 05, 2019 6.196 6.612 6.010 6.051 931,864 +0.24(+4.17%)
Mar 04, 2019 5.802 5.864 5.677 5.809 424,724 +0.12(+2.07%)
Mar 01, 2019 5.656 5.767 5.615 5.691 327,004 +0.06(+0.98%)
Feb 28, 2019 5.629 5.684 5.497 5.636 364,068 +0.01(+0.12%)
Feb 27, 2019 5.795 5.795 5.622 5.629 380,267 -0.18(-3.10%)
Feb 26, 2019 5.726 5.885 5.608 5.809 346,825 +0.06(+1.08%)
Feb 25, 2019 5.885 5.996 5.719 5.746 294,488 -0.08(-1.31%)
Feb 22, 2019 5.698 5.871 5.677 5.823 338,848 +0.15(+2.69%)
Feb 21, 2019 5.539 5.684 5.539 5.670 228,881 +0.18(+3.28%)
Feb 20, 2019 5.532 5.580 5.463 5.490 147,052 -0.06(-1.12%)
Feb 19, 2019 5.740 5.864 5.504 5.553 282,961 -0.18(-3.14%)
Feb 15, 2019 5.532 5.774 5.497 5.733 352,569 +0.24(+4.28%)
Feb 14, 2019 5.414 5.553 5.414 5.497 275,183 +0.06(+1.02%)
Feb 13, 2019 5.497 5.504 5.345 5.442 138,173 -0.01(-0.13%)
Feb 12, 2019 5.186 5.483 5.172 5.449 172,523 +0.30(+5.78%)
Feb 11, 2019 5.096 5.165 4.985 5.151 190,942 +0.06(+1.22%)
Feb 08, 2019 5.026 5.110 4.957 5.089 169,713 +0.03(+0.55%)
Feb 07, 2019 5.290 5.335 5.026 5.061 248,997 -0.29(-5.43%)
Feb 06, 2019 5.123 5.407 5.075 5.352 296,040 +0.20(+3.90%)
Feb 05, 2019 5.033 5.234 5.033 5.151 180,768 +0.10(+2.06%)
Feb 04, 2019 5.206 5.206 5.013 5.047 256,688 -0.18(-3.44%)
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.