Genco Shipping & Trading Ltd (NY: GNK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	17.45	17.65	17.27	17.43	476,474	-0.12(-0.68%)
Nov 07, 2024	18.09	18.33	17.48	17.55	722,408	+0.78(+4.65%)
Nov 06, 2024	16.46	16.80	16.41	16.77	744,821	+0.38(+2.32%)
Nov 05, 2024	16.16	16.42	16.05	16.39	633,358	+0.38(+2.37%)
Nov 04, 2024	16.00	16.11	15.92	16.01	469,601	+0.06(+0.38%)
Nov 01, 2024	15.90	16.01	15.79	15.95	443,518	+0.21(+1.33%)
Oct 31, 2024	15.63	15.87	15.55	15.74	524,050	+0.09(+0.58%)
Oct 30, 2024	15.65	15.78	15.56	15.65	262,333	-0.16(-1.01%)
Oct 29, 2024	15.95	16.06	15.73	15.81	531,749	+0.16(+1.02%)
Oct 28, 2024	15.77	15.81	15.65	15.65	596,226	-0.21(-1.32%)
Oct 25, 2024	15.82	15.95	15.70	15.86	318,078	+0.20(+1.28%)
Oct 24, 2024	15.90	16.08	15.65	15.66	411,979	-0.15(-0.95%)
Oct 23, 2024	15.86	16.10	15.66	15.81	700,952	-0.55(-3.36%)
Oct 22, 2024	16.36	16.42	16.25	16.36	545,825	-0.14(-0.85%)
Oct 21, 2024	16.96	16.96	16.45	16.50	346,896	-0.47(-2.77%)
Oct 18, 2024	17.27	17.30	16.94	16.97	244,470	-0.15(-0.88%)
Oct 17, 2024	16.93	17.18	16.77	17.12	370,035	+0.21(+1.24%)
Oct 16, 2024	17.16	17.22	16.91	16.91	315,825	-0.08(-0.47%)
Oct 15, 2024	17.00	17.14	16.82	16.99	398,581	-0.26(-1.51%)
Oct 14, 2024	17.70	17.71	17.23	17.25	295,464	-0.59(-3.31%)
Oct 11, 2024	18.03	18.03	17.64	17.84	340,484	-0.22(-1.22%)
Oct 10, 2024	17.81	18.07	17.72	18.06	318,066	+0.30(+1.69%)
Oct 09, 2024	17.92	17.92	17.70	17.76	329,722	-0.32(-1.77%)
Oct 08, 2024	18.20	18.26	17.85	18.08	460,933	-0.32(-1.74%)
Oct 07, 2024	18.60	18.68	18.36	18.40	359,435	-0.02(-0.11%)
Oct 04, 2024	18.75	18.87	18.38	18.42	346,140	-0.19(-1.02%)
Oct 03, 2024	19.00	19.00	18.61	18.61	434,033	-0.54(-2.82%)
Oct 02, 2024	19.24	19.33	19.00	19.15	288,151	-0.02(-0.10%)
Oct 01, 2024	19.09	19.36	19.02	19.17	457,381	-0.33(-1.69%)
Sep 30, 2024	19.30	19.51	19.19	19.50	450,690	+0.34(+1.77%)
Sep 27, 2024	19.25	19.30	19.00	19.16	432,126	-0.09(-0.47%)
Sep 26, 2024	19.18	19.40	19.12	19.25	505,733	+0.27(+1.42%)
Sep 25, 2024	18.73	18.99	18.71	18.98	540,092	+0.07(+0.37%)
Sep 24, 2024	18.59	18.91	18.58	18.91	424,074	+0.70(+3.84%)
Sep 23, 2024	18.00	18.34	17.95	18.21	367,121	+0.24(+1.34%)
Sep 20, 2024	17.78	18.32	17.67	17.97	1,193,360	-0.20(-1.10%)
Sep 19, 2024	18.21	18.21	17.94	18.17	334,770	+0.45(+2.54%)
Sep 18, 2024	17.51	18.01	17.51	17.72	494,791	+0.24(+1.37%)
Sep 17, 2024	17.59	17.59	17.30	17.48	268,537	-0.03(-0.17%)
Sep 16, 2024	17.40	17.54	17.21	17.51	294,058	+0.27(+1.57%)
Sep 13, 2024	17.36	17.41	17.10	17.24	318,443	+0.11(+0.64%)
Sep 12, 2024	17.15	17.27	16.88	17.13	395,083	+0.10(+0.59%)
Sep 11, 2024	16.48	17.05	16.48	17.03	464,370	+0.64(+3.90%)
Sep 10, 2024	16.85	16.85	16.28	16.39	464,536	-0.25(-1.50%)
Sep 09, 2024	16.67	16.91	16.63	16.64	343,488	+0.01(+0.06%)
Sep 06, 2024	16.84	16.86	16.46	16.63	372,497	-0.25(-1.48%)
Sep 05, 2024	17.07	17.38	16.84	16.88	409,881	-0.02(-0.12%)
Sep 04, 2024	16.97	17.08	16.79	16.90	452,039	-0.11(-0.65%)

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.