Genco Shipping & Trading Ltd (NY: GNK )

15.74 +0.09 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.218 8.301 7.962 7.976 83,852 -0.24(-2.95%)
Apr 27, 2017 8.412 8.592 8.072 8.218 102,329 -0.19(-2.30%)
Apr 26, 2017 8.585 8.633 8.349 8.412 50,210 -0.17(-1.94%)
Apr 25, 2017 8.052 8.772 7.976 8.578 149,844 +0.53(+6.53%)
Apr 24, 2017 8.142 8.204 7.753 8.052 98,303 +0.06(+0.69%)
Apr 21, 2017 7.927 8.169 7.740 7.996 93,857 +0.08(+0.96%)
Apr 20, 2017 8.356 8.356 7.879 7.920 188,845 -0.29(-3.54%)
Apr 19, 2017 8.661 8.910 8.176 8.211 197,943 -0.45(-5.20%)
Apr 18, 2017 8.564 8.716 8.439 8.661 108,652 -0.02(-0.24%)
Apr 17, 2017 9.049 9.049 8.523 8.682 133,626 -0.38(-4.20%)
Apr 13, 2017 8.889 9.173 8.772 9.063 105,983 +0.15(+1.71%)
Apr 12, 2017 9.686 9.803 8.910 8.910 187,005 -0.80(-8.27%)
Apr 11, 2017 9.866 10.08 9.693 9.713 137,268 -0.17(-1.75%)
Apr 10, 2017 10.04 10.38 9.824 9.886 471,126 -0.08(-0.83%)
Apr 07, 2017 8.793 10.02 8.633 9.969 599,744 +1.28(+14.74%)
Apr 06, 2017 8.336 8.993 8.114 8.689 282,578 +0.36(+4.32%)
Apr 05, 2017 8.308 8.481 8.183 8.329 155,768 +0.03(+0.42%)
Apr 04, 2017 8.259 8.481 8.107 8.294 167,124 +0.05(+0.59%)
Apr 03, 2017 8.633 8.633 8.066 8.246 157,862 -0.41(-4.72%)
Mar 31, 2017 8.723 8.779 8.523 8.654 154,099 -0.19(-2.11%)
Mar 30, 2017 8.481 9.090 8.419 8.841 393,836 +0.33(+3.91%)
Mar 29, 2017 8.398 8.647 8.398 8.509 215,718 +0.15(+1.74%)
Mar 28, 2017 8.239 8.557 8.066 8.363 313,893 +0.71(+9.22%)
Mar 27, 2017 7.636 7.796 7.409 7.657 75,895 -0.12(-1.60%)
Mar 24, 2017 7.837 7.996 7.664 7.782 105,098 +0.08(+0.99%)
Mar 23, 2017 7.380 7.726 7.380 7.706 114,794 +0.24(+3.25%)
Mar 22, 2017 7.269 7.879 7.269 7.463 198,602 +0.07(+0.94%)
Mar 21, 2017 8.716 8.765 7.262 7.394 382,545 -1.25(-14.49%)
Mar 20, 2017 8.405 8.792 8.263 8.647 277,985 +0.18(+2.13%)
Mar 17, 2017 8.225 8.512 7.775 8.467 268,114 +0.23(+2.77%)
Mar 16, 2017 8.308 8.723 8.072 8.239 360,283 +0.04(+0.51%)
Mar 15, 2017 8.010 8.308 7.927 8.197 335,530 +0.26(+3.32%)
Mar 14, 2017 7.899 8.024 7.442 7.934 148,107 +0.03(+0.35%)
Mar 13, 2017 7.304 7.941 7.304 7.906 257,498 +0.52(+7.03%)
Mar 10, 2017 7.193 7.408 7.013 7.387 109,662 +0.33(+4.71%)
Mar 09, 2017 7.096 7.124 6.923 7.055 97,412 -0.03(-0.49%)
Mar 08, 2017 7.359 7.373 6.992 7.089 68,122 -0.21(-2.94%)
Mar 07, 2017 7.622 7.650 7.110 7.304 95,400 -0.33(-4.35%)
Mar 06, 2017 8.045 8.432 7.512 7.636 116,745 -0.40(-5.00%)
Mar 03, 2017 8.211 8.211 8.031 8.038 103,629 -0.01(-0.17%)
Mar 02, 2017 8.010 8.236 7.346 8.052 186,648 -0.24(-2.84%)
Mar 01, 2017 8.100 8.308 8.002 8.287 107,521 +0.27(+3.37%)
Feb 28, 2017 8.038 8.066 7.892 8.017 201,193 -0.05(-0.60%)
Feb 27, 2017 7.747 8.114 7.664 8.066 117,219 +0.20(+2.55%)
Feb 24, 2017 8.086 8.169 7.629 7.865 307,545 -0.25(-3.07%)
Feb 23, 2017 8.308 8.516 7.844 8.114 332,044 -0.11(-1.35%)
Feb 22, 2017 7.989 8.252 7.616 8.225 312,346 +0.36(+4.58%)
Feb 21, 2017 6.819 7.927 6.819 7.865 559,540 +1.03(+15.10%)
Feb 17, 2017 6.833 6.833 6.833 0 +0.10(+1.54%)
Feb 16, 2017 6.840 6.965 6.660 6.729 158,337 -0.10(-1.42%)
Feb 15, 2017 6.937 6.992 6.806 6.826 172,217 -0.04(-0.60%)
Feb 14, 2017 6.972 7.186 6.695 6.868 376,051 +0.02(+0.30%)
Feb 13, 2017 6.750 6.868 6.612 6.847 551,669 +0.32(+4.88%)
Feb 10, 2017 6.369 6.577 6.369 6.529 166,163 +0.20(+3.17%)
Feb 09, 2017 6.231 6.536 6.231 6.328 94,692 +0.18(+2.93%)
Feb 08, 2017 6.182 6.362 5.947 6.148 147,032 -0.04(-0.67%)
Feb 07, 2017 6.307 6.418 6.092 6.189 94,406 -0.17(-2.61%)
Feb 06, 2017 6.515 6.889 6.031 6.356 426,469 -0.15(-2.24%)
Feb 03, 2017 6.425 6.570 6.328 6.501 221,751 +0.14(+2.18%)
Feb 02, 2017 6.369 6.376 6.293 6.362 80,156 -0.01(-0.22%)
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.