Genco Shipping & Trading Ltd (NY: GNK )

15.74 +0.09 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.582 10.23 9.513 9.527 215,162 +0.05(+0.51%)
Feb 27, 2018 9.492 9.603 9.444 9.478 108,285 -0.04(-0.44%)
Feb 26, 2018 9.395 9.534 9.040 9.520 54,857 +0.19(+2.00%)
Feb 23, 2018 9.582 9.624 9.222 9.333 47,396 -0.17(-1.82%)
Feb 22, 2018 9.471 9.664 9.471 9.506 43,881 +0.06(+0.59%)
Feb 21, 2018 9.610 9.665 9.367 9.451 56,149 -0.12(-1.30%)
Feb 20, 2018 9.277 9.748 9.277 9.575 88,450 +0.25(+2.67%)
Feb 16, 2018 9.326 9.326 9.326 0 +0.10(+1.05%)
Feb 15, 2018 9.090 9.256 8.897 9.229 88,818 +0.26(+2.85%)
Feb 14, 2018 8.862 9.077 8.752 8.973 58,434 +0.06(+0.70%)
Feb 13, 2018 8.827 9.000 8.724 8.910 88,985 +0.00(+0.00%)
Feb 12, 2018 8.724 9.132 8.710 8.910 131,508 +0.30(+3.46%)
Feb 09, 2018 8.578 8.689 8.364 8.613 244,268 +0.15(+1.80%)
Feb 08, 2018 8.627 8.758 8.440 8.460 97,084 -0.19(-2.24%)
Feb 07, 2018 8.717 8.717 8.433 8.654 85,578 -0.04(-0.48%)
Feb 06, 2018 8.066 8.862 8.066 8.696 107,307 +0.21(+2.51%)
Feb 05, 2018 8.585 8.945 8.412 8.483 90,817 -0.23(-2.68%)
Feb 02, 2018 8.862 8.910 8.613 8.717 96,284 -0.27(-3.00%)
Feb 01, 2018 8.938 9.153 8.689 8.987 102,643 -0.02(-0.23%)
Jan 31, 2018 8.931 9.263 8.820 9.007 162,371 +0.14(+1.56%)
Jan 30, 2018 9.374 9.374 8.730 8.869 245,108 -0.62(-6.50%)
Jan 29, 2018 9.824 9.873 9.388 9.485 139,186 -0.37(-3.72%)
Jan 26, 2018 9.901 9.901 9.658 9.852 98,879 +0.04(+0.42%)
Jan 25, 2018 9.769 9.984 9.631 9.811 133,728 +0.15(+1.50%)
Jan 24, 2018 9.838 10.13 9.534 9.665 98,930 -0.10(-0.99%)
Jan 23, 2018 10.00 10.03 9.637 9.762 118,732 -0.26(-2.62%)
Jan 22, 2018 9.589 10.12 9.520 10.03 84,626 +0.44(+4.55%)
Jan 19, 2018 9.485 9.686 9.284 9.589 76,230 +0.08(+0.80%)
Jan 18, 2018 9.721 9.991 9.444 9.513 130,595 -0.19(-1.93%)
Jan 17, 2018 9.734 9.790 9.305 9.700 197,005 +0.03(+0.29%)
Jan 16, 2018 10.06 10.34 9.527 9.672 554,691 -0.20(-2.03%)
Jan 12, 2018 9.873 9.873 9.873 0 +0.79(+8.69%)
Jan 11, 2018 9.139 9.305 9.066 9.084 100,959 -0.12(-1.28%)
Jan 10, 2018 9.291 9.373 9.139 9.201 115,267 -0.12(-1.26%)
Jan 09, 2018 9.464 9.527 9.277 9.319 90,817 -0.10(-1.10%)
Jan 08, 2018 9.665 9.672 9.333 9.423 82,814 -0.18(-1.87%)
Jan 05, 2018 9.769 9.883 9.575 9.603 102,292 -0.10(-1.00%)
Jan 04, 2018 9.354 9.928 9.277 9.700 174,301 +0.37(+3.93%)
Jan 03, 2018 9.208 9.561 9.208 9.333 93,462 +0.15(+1.58%)
Jan 02, 2018 9.229 9.232 8.973 9.187 109,602 -0.03(-0.38%)
Dec 29, 2017 9.222 9.222 9.222 0 -0.17(-1.77%)
Dec 28, 2017 9.395 9.402 9.181 9.388 44,125 +0.01(+0.15%)
Dec 27, 2017 9.264 9.610 9.225 9.374 110,000 +0.13(+1.42%)
Dec 26, 2017 9.181 9.315 8.973 9.243 221,638 +0.03(+0.38%)
Dec 22, 2017 9.457 9.499 9.174 9.208 58,635 -0.23(-2.42%)
Dec 21, 2017 9.063 9.637 9.021 9.437 268,384 +0.44(+4.85%)
Dec 20, 2017 8.987 9.201 8.841 9.000 77,513 +0.02(+0.23%)
Dec 19, 2017 9.160 9.395 8.910 8.980 109,891 -0.12(-1.37%)
Dec 18, 2017 9.222 9.277 8.987 9.104 177,788 +0.19(+2.10%)
Dec 15, 2017 8.820 9.194 8.730 8.917 177,740 +0.14(+1.58%)
Dec 14, 2017 8.890 9.111 8.717 8.779 127,284 -0.15(-1.63%)
Dec 13, 2017 9.284 9.347 8.779 8.924 212,682 -0.43(-4.59%)
Dec 12, 2017 8.287 9.507 8.263 9.354 1,033,052 +1.04(+12.49%)
Dec 11, 2017 8.073 8.391 8.073 8.315 188,822 +0.31(+3.89%)
Dec 08, 2017 8.017 8.059 7.846 8.004 115,212 +0.00(+0.00%)
Dec 07, 2017 7.976 8.149 7.727 103,522 +0.00(+0.00%)
Dec 06, 2017 7.997 8.177 7.865 7.997 130,407 +0.00(+0.00%)
Dec 05, 2017 8.398 8.454 7.886 7.997 148,930 -0.37(-4.39%)
Dec 04, 2017 8.301 8.308 8.117 8.364 122,115 +0.21(+2.55%)
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.