Genco Shipping & Trading Ltd (NY: GNK )

18.91 +0.70 (+3.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.242 7.242 6.771 6.840 327,653 -0.39(-5.45%)
Oct 30, 2019 7.463 7.505 7.172 7.235 273,895 -0.28(-3.69%)
Oct 29, 2019 7.380 7.581 7.249 7.512 347,809 +0.08(+1.02%)
Oct 28, 2019 7.429 7.650 7.387 7.436 377,592 +0.16(+2.19%)
Oct 25, 2019 7.622 7.654 7.262 7.276 454,267 -0.41(-5.32%)
Oct 24, 2019 7.616 7.982 7.616 7.685 694,753 +0.08(+1.00%)
Oct 23, 2019 6.944 7.609 6.944 7.609 765,046 +0.72(+10.45%)
Oct 22, 2019 6.916 6.923 6.781 6.889 202,466 -0.05(-0.70%)
Oct 21, 2019 6.992 7.152 6.882 6.937 132,170 -0.01(-0.20%)
Oct 18, 2019 6.999 7.166 6.882 6.951 292,637 -0.11(-1.57%)
Oct 17, 2019 7.103 7.214 7.034 7.062 158,555 +0.00(+0.00%)
Oct 16, 2019 6.840 7.152 6.840 7.062 263,742 +0.19(+2.82%)
Oct 15, 2019 7.027 7.117 6.833 6.868 278,231 -0.13(-1.88%)
Oct 14, 2019 7.103 7.179 6.896 6.999 301,198 -0.18(-2.51%)
Oct 11, 2019 7.290 7.442 7.103 7.179 478,389 +0.07(+0.97%)
Oct 10, 2019 6.826 7.124 6.750 7.110 378,411 +0.35(+5.23%)
Oct 09, 2019 6.522 6.778 6.480 6.757 211,557 +0.33(+5.06%)
Oct 08, 2019 6.542 6.593 6.335 6.432 258,101 -0.17(-2.62%)
Oct 07, 2019 6.508 6.785 6.508 6.605 267,224 +0.08(+1.27%)
Oct 04, 2019 6.238 6.536 6.224 6.522 145,885 +0.34(+5.49%)
Oct 03, 2019 6.023 6.238 5.961 6.182 299,952 +0.12(+2.06%)
Oct 02, 2019 6.106 6.189 5.989 6.058 177,132 -0.12(-1.91%)
Oct 01, 2019 6.466 6.626 6.148 6.176 317,166 -0.19(-3.04%)
Sep 30, 2019 6.570 6.570 6.307 6.369 197,361 -0.11(-1.71%)
Sep 27, 2019 6.356 6.536 6.314 6.480 224,894 +0.14(+2.18%)
Sep 26, 2019 6.487 6.487 6.245 6.342 217,511 -0.19(-2.97%)
Sep 25, 2019 6.452 6.639 6.404 6.536 168,022 +0.02(+0.32%)
Sep 24, 2019 6.716 6.799 6.397 6.515 272,433 -0.20(-2.99%)
Sep 23, 2019 6.542 6.771 6.542 6.716 201,511 +0.10(+1.46%)
Sep 20, 2019 6.729 6.806 6.515 6.619 282,093 -0.14(-2.05%)
Sep 19, 2019 7.006 7.034 6.729 6.757 330,367 -0.25(-3.56%)
Sep 18, 2019 7.020 7.089 6.812 7.006 190,653 -0.06(-0.78%)
Sep 17, 2019 7.311 7.311 6.979 7.062 197,299 -0.27(-3.68%)
Sep 16, 2019 7.574 7.706 7.304 7.332 242,055 -0.26(-3.46%)
Sep 13, 2019 7.380 7.712 7.380 7.595 271,838 +0.28(+3.78%)
Sep 12, 2019 7.276 7.339 6.999 7.318 249,185 +0.06(+0.86%)
Sep 11, 2019 7.096 7.256 6.854 7.256 398,011 +0.12(+1.65%)
Sep 10, 2019 7.117 7.373 7.048 7.138 410,494 +0.03(+0.39%)
Sep 09, 2019 6.986 7.269 6.937 7.110 408,179 +0.18(+2.60%)
Sep 06, 2019 6.972 7.069 6.812 6.930 307,659 -0.03(-0.50%)
Sep 05, 2019 6.875 6.999 6.771 6.965 333,518 +0.19(+2.76%)
Sep 04, 2019 6.764 6.847 6.536 6.778 264,749 +0.11(+1.66%)
Sep 03, 2019 6.750 6.785 6.445 6.667 398,686 +0.05(+0.73%)
Aug 30, 2019 6.252 6.719 6.252 6.619 556,964 +0.43(+6.94%)
Aug 29, 2019 6.106 6.210 6.009 6.189 400,539 +0.16(+2.64%)
Aug 28, 2019 5.982 6.141 5.954 6.030 404,729 +0.00(+0.00%)
Aug 27, 2019 6.058 6.210 5.857 6.030 622,671 +0.03(+0.58%)
Aug 26, 2019 6.009 6.141 5.919 5.996 399,189 +0.08(+1.29%)
Aug 23, 2019 5.975 6.148 5.781 5.919 505,399 -0.15(-2.51%)
Aug 22, 2019 6.217 6.217 5.989 6.072 229,710 -0.04(-0.68%)
Aug 21, 2019 6.016 6.224 5.912 6.113 508,350 +0.17(+2.91%)
Aug 20, 2019 5.871 5.996 5.836 5.940 157,104 +0.03(+0.47%)
Aug 19, 2019 5.712 5.975 5.656 5.912 274,422 +0.33(+5.96%)
Aug 16, 2019 5.525 5.636 5.428 5.580 257,105 +0.12(+2.15%)
Aug 15, 2019 5.559 5.579 5.421 5.462 300,534 -0.06(-1.13%)
Aug 14, 2019 5.504 5.573 5.414 5.525 260,466 -0.12(-2.21%)
Aug 13, 2019 5.469 5.795 5.456 5.649 381,833 +0.12(+2.26%)
Aug 12, 2019 5.566 5.594 5.449 5.525 210,255 -0.10(-1.85%)
Aug 09, 2019 5.753 5.919 5.573 5.629 305,637 -0.23(-3.90%)
Aug 08, 2019 5.684 6.044 5.390 5.857 554,831 -0.03(-0.59%)
Aug 07, 2019 5.919 5.968 5.802 5.892 278,972 -0.16(-2.63%)
Aug 06, 2019 5.968 6.051 5.829 6.051 282,851 +0.17(+2.82%)
Aug 05, 2019 6.127 6.149 5.795 5.885 344,102 -0.42(-6.70%)
Aug 02, 2019 6.349 6.383 6.141 6.307 278,049 -0.08(-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.