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 (%)
Jun 29, 2018 10.97 11.04 10.73 10.73 639,614 -0.23(-2.08%)
Jun 28, 2018 11.06 11.08 10.72 10.96 475,770 -0.11(-1.00%)
Jun 27, 2018 11.57 11.69 11.03 11.07 499,178 -0.49(-4.25%)
Jun 26, 2018 11.49 11.65 11.35 11.56 297,629 +0.09(+0.78%)
Jun 25, 2018 11.87 11.87 11.35 11.47 421,766 -0.39(-3.33%)
Jun 22, 2018 11.67 12.00 11.67 11.87 689,949 +0.32(+2.76%)
Jun 21, 2018 11.91 11.91 11.36 11.55 368,111 -0.35(-2.97%)
Jun 20, 2018 12.08 12.09 11.80 11.90 367,680 -0.19(-1.60%)
Jun 19, 2018 11.80 12.12 11.64 12.09 673,442 +0.17(+1.39%)
Jun 18, 2018 11.52 11.96 11.52 11.93 1,084,215 +0.43(+3.73%)
Jun 15, 2018 12.58 11.31 11.50 3,135,933 -1.08(-8.59%)
Jun 14, 2018 12.61 13.08 12.54 12.58 344,341 -0.08(-0.60%)
Jun 13, 2018 13.06 13.16 12.38 12.66 326,191 -0.44(-3.33%)
Jun 12, 2018 13.50 13.51 13.04 13.09 340,625 -0.46(-3.37%)
Jun 11, 2018 13.69 13.75 13.36 13.55 163,602 -0.14(-1.01%)
Jun 08, 2018 13.72 13.80 13.50 13.69 274,094 +0.04(+0.30%)
Jun 07, 2018 12.95 13.89 12.95 13.65 526,983 +0.71(+5.46%)
Jun 06, 2018 12.86 12.94 241,911 -0.21(-1.58%)
Jun 05, 2018 13.17 13.18 12.98 13.15 216,793 -0.03(-0.21%)
Jun 04, 2018 13.02 13.26 13.02 13.17 182,676 +0.18(+1.39%)
Jun 01, 2018 12.75 13.10 12.72 12.99 201,914 +0.30(+2.40%)
May 31, 2018 12.84 12.97 12.63 12.69 263,749 -0.19(-1.45%)
May 30, 2018 12.14 12.93 12.14 12.88 524,389 +0.79(+6.53%)
May 29, 2018 12.56 12.56 11.82 12.09 413,571 -0.54(-4.28%)
May 25, 2018 12.63 12.63 12.63 0 -0.61(-4.60%)
May 24, 2018 12.78 13.57 12.71 13.24 719,001 +0.45(+3.52%)
May 23, 2018 12.93 13.08 12.75 12.79 447,701 -0.19(-1.49%)
May 22, 2018 12.33 13.06 12.25 12.98 1,110,555 +0.67(+5.46%)
May 21, 2018 12.34 12.57 12.21 12.31 777,744 +0.05(+0.39%)
May 18, 2018 12.29 12.36 12.12 12.26 174,580 -0.01(-0.11%)
May 17, 2018 12.20 12.41 12.16 12.27 330,845 +0.09(+0.74%)
May 16, 2018 12.34 12.34 12.09 12.18 212,195 -0.19(-1.51%)
May 15, 2018 12.36 12.48 12.08 12.37 402,086 -0.03(-0.28%)
May 14, 2018 12.52 12.63 12.33 12.41 171,295 -0.07(-0.56%)
May 11, 2018 12.10 12.56 11.97 12.48 278,834 +0.40(+3.33%)
May 10, 2018 12.45 12.54 11.96 12.07 212,071 -0.26(-2.13%)
May 09, 2018 12.08 13.14 12.08 12.34 504,878 +0.38(+3.18%)
May 08, 2018 11.84 12.03 11.84 11.96 239,415 +0.15(+1.23%)
May 07, 2018 11.51 11.94 11.48 11.81 208,310 +0.35(+3.08%)
May 04, 2018 11.60 11.77 11.42 11.46 143,045 -0.11(-0.96%)
May 03, 2018 11.35 11.58 11.27 11.57 115,538 +0.26(+2.26%)
May 02, 2018 11.08 11.51 11.08 11.31 121,727 +0.18(+1.62%)
May 01, 2018 11.06 11.13 10.83 11.13 99,631 +0.06(+0.50%)
Apr 30, 2018 11.53 11.53 11.04 11.08 139,810 -0.46(-4.02%)
Apr 27, 2018 11.43 11.62 11.40 11.54 137,271 +0.12(+1.09%)
Apr 26, 2018 11.38 11.64 11.28 11.42 126,364 +0.03(+0.30%)
Apr 25, 2018 11.27 11.44 11.08 11.38 107,133 +0.11(+0.98%)
Apr 24, 2018 11.64 11.94 11.17 11.27 194,533 -0.32(-2.75%)
Apr 23, 2018 11.65 11.65 11.14 11.59 171,195 +0.00(+0.00%)
Apr 20, 2018 11.57 11.77 11.50 11.59 259,667 -0.06(-0.53%)
Apr 19, 2018 11.50 11.76 11.48 11.65 262,316 +0.05(+0.42%)
Apr 18, 2018 10.97 11.76 10.97 11.60 316,328 +0.62(+5.67%)
Apr 17, 2018 10.92 11.06 10.90 10.98 224,340 +0.04(+0.38%)
Apr 16, 2018 10.89 10.98 10.66 10.94 274,565 +0.21(+1.94%)
Apr 13, 2018 10.65 10.74 10.59 10.73 183,629 +0.16(+1.51%)
Apr 12, 2018 10.28 10.62 10.28 10.57 283,345 +0.35(+3.39%)
Apr 11, 2018 10.05 10.46 10.05 10.23 245,083 +0.06(+0.54%)
Apr 10, 2018 9.859 10.32 9.859 10.17 214,148 +0.39(+4.04%)
Apr 09, 2018 9.928 10.05 9.741 9.776 132,592 -0.15(-1.47%)
Apr 06, 2018 10.14 10.31 9.803 9.921 107,423 -0.29(-2.85%)
Apr 05, 2018 9.852 10.38 9.796 10.21 189,954 +0.33(+3.36%)
Apr 04, 2018 9.693 9.942 9.485 9.879 208,327 -0.06(-0.63%)
Apr 03, 2018 10.08 10.17 9.758 9.942 123,536 -0.15(-1.44%)
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.