FinancialContent is the trusted provider of stock market information to the media industry.
Genco Shipping & Trading Ltd (NY: GNK)
9.760 USD  -0.360 (-3.56%)
Official Closing Price  /  Updated: 4:10 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 10.14 10.24 9.840 10.12 131,994 -0.08(-0.78%)
Sep 17, 2019 10.56 10.56 10.08 10.20 136,595 -0.39(-3.68%)
Sep 16, 2019 10.94 11.13 10.55 10.59 167,581 -0.38(-3.46%)
Sep 13, 2019 10.66 11.14 10.66 10.97 188,200 +0.40(+3.78%)
Sep 12, 2019 10.51 10.60 10.11 10.57 172,517 +0.09(+0.86%)
Sep 11, 2019 10.25 10.48 9.900 10.48 275,553 +0.17(+1.65%)
Sep 10, 2019 10.28 10.65 10.18 10.31 284,195 +0.04(+0.39%)
Sep 09, 2019 10.09 10.50 10.02 10.27 282,592 +0.26(+2.60%)
Sep 06, 2019 10.07 10.21 9.840 10.01 213,000 -0.05(-0.50%)
Sep 05, 2019 9.930 10.11 9.780 10.06 230,903 +0.27(+2.76%)
Sep 04, 2019 9.770 9.890 9.440 9.790 183,292 +0.16(+1.66%)
Sep 03, 2019 9.750 9.800 9.309 9.630 276,020 +0.07(+0.73%)
Aug 30, 2019 9.030 9.705 9.030 9.560 385,600 +0.62(+6.94%)
Aug 29, 2019 8.820 8.970 8.680 8.940 277,303 +0.23(+2.64%)
Aug 28, 2019 8.640 8.870 8.600 8.710 280,204 +0.00(+0.00%)
Aug 27, 2019 8.750 8.970 8.460 8.710 431,090 +0.05(+0.58%)
Aug 26, 2019 8.680 8.870 8.550 8.660 276,368 +0.11(+1.29%)
Aug 23, 2019 8.630 8.880 8.350 8.550 349,900 -0.22(-2.51%)
Aug 22, 2019 8.980 8.980 8.650 8.770 159,034 -0.06(-0.68%)
Aug 21, 2019 8.690 8.990 8.540 8.830 351,943 +0.25(+2.91%)
Aug 20, 2019 8.480 8.660 8.430 8.580 108,767 +0.04(+0.47%)
Aug 19, 2019 8.250 8.630 8.170 8.540 189,989 +0.48(+5.96%)
Aug 16, 2019 7.980 8.140 7.840 8.060 178,000 +0.17(+2.15%)
Aug 15, 2019 8.030 8.058 7.830 7.890 208,067 -0.09(-1.13%)
Aug 14, 2019 7.950 8.050 7.820 7.980 180,327 -0.18(-2.21%)
Aug 13, 2019 7.900 8.370 7.880 8.160 264,352 +0.18(+2.26%)
Aug 12, 2019 8.040 8.080 7.870 7.980 145,565 -0.15(-1.85%)
Aug 09, 2019 8.310 8.550 8.050 8.130 211,600 -0.33(-3.90%)
Aug 08, 2019 8.210 8.730 7.785 8.460 384,123 -0.05(-0.59%)
Aug 07, 2019 8.550 8.620 8.380 8.510 193,139 -0.23(-2.63%)
Aug 06, 2019 8.620 8.740 8.420 8.740 195,825 +0.24(+2.82%)
Aug 05, 2019 8.850 8.881 8.370 8.500 238,230 -0.61(-6.70%)
Aug 02, 2019 9.170 9.220 8.870 9.110 192,500 -0.12(-1.30%)
Aug 01, 2019 9.560 9.665 9.220 9.230 150,650 -0.39(-4.05%)
Jul 31, 2019 9.710 9.880 9.500 9.620 218,325 -0.08(-0.82%)
Jul 30, 2019 9.660 9.820 9.370 9.700 219,228 -0.06(-0.61%)
Jul 29, 2019 10.02 10.04 9.750 9.760 219,401 -0.22(-2.20%)
Jul 26, 2019 9.850 10.03 9.680 9.980 135,600 +0.13(+1.32%)
Jul 25, 2019 10.22 10.37 9.740 9.850 229,860 -0.39(-3.81%)
Jul 24, 2019 10.67 10.69 10.18 10.24 345,303 -0.46(-4.30%)
Jul 23, 2019 10.99 11.06 10.57 10.70 195,187 -0.27(-2.46%)
Jul 22, 2019 10.57 11.04 10.50 10.97 285,041 +0.56(+5.38%)
Jul 19, 2019 10.05 10.48 10.03 10.41 196,400 +0.40(+4.00%)
Jul 18, 2019 9.970 10.18 9.840 10.01 373,258 +0.02(+0.20%)
Jul 17, 2019 10.51 10.51 9.880 9.990 329,646 -0.52(-4.95%)
Jul 16, 2019 10.65 10.86 10.43 10.51 287,979 -0.15(-1.41%)
Jul 15, 2019 10.92 11.00 10.60 10.66 176,128 -0.25(-2.29%)
Jul 12, 2019 10.75 10.99 10.65 10.91 229,400 +0.18(+1.68%)
Jul 11, 2019 10.73 10.88 10.54 10.73 186,333 -0.01(-0.09%)
Jul 10, 2019 10.70 10.81 10.44 10.74 330,514 +0.12(+1.13%)
Jul 09, 2019 10.28 10.74 10.01 10.62 314,815 +0.31(+3.01%)
Jul 08, 2019 9.910 10.33 9.830 10.31 454,139 +0.44(+4.46%)
Jul 05, 2019 8.660 9.890 8.660 9.870 467,700 +1.14(+13.06%)
Jul 03, 2019 8.630 8.860 8.600 8.730 143,800 +0.14(+1.63%)
Jul 02, 2019 8.700 8.770 8.460 8.590 125,819 -0.11(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.