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 (%)
Aug 31, 2018 9.506 9.506 9.506 0 -0.25(-2.55%)
Aug 30, 2018 9.901 9.942 9.575 9.755 213,266 -0.19(-1.95%)
Aug 29, 2018 10.03 10.06 9.866 9.949 163,496 -0.03(-0.35%)
Aug 28, 2018 9.804 10.04 9.798 9.984 239,631 +0.26(+2.63%)
Aug 27, 2018 9.693 9.866 9.565 9.727 366,203 +0.04(+0.43%)
Aug 24, 2018 9.631 9.817 9.631 9.686 317,760 +0.10(+1.01%)
Aug 23, 2018 9.727 9.768 9.520 9.589 223,612 -0.19(-1.91%)
Aug 22, 2018 9.679 9.963 9.679 9.776 298,599 +0.15(+1.58%)
Aug 21, 2018 9.312 9.679 9.312 9.624 310,374 +0.37(+3.96%)
Aug 20, 2018 9.035 9.374 9.035 9.257 338,322 +0.22(+2.45%)
Aug 17, 2018 8.689 9.084 8.689 9.035 373,079 +0.37(+4.23%)
Aug 16, 2018 8.744 8.883 8.640 8.668 262,205 -0.06(-0.63%)
Aug 15, 2018 9.090 9.257 8.613 8.724 468,766 -0.42(-4.55%)
Aug 14, 2018 9.181 9.250 9.018 9.139 372,640 +0.01(+0.08%)
Aug 13, 2018 9.291 9.333 9.097 9.132 227,064 -0.21(-2.22%)
Aug 10, 2018 9.527 9.714 9.271 9.340 477,940 -0.27(-2.81%)
Aug 09, 2018 10.04 10.32 9.312 9.610 736,910 -0.44(-4.34%)
Aug 08, 2018 10.25 10.26 9.991 10.05 178,665 -0.16(-1.56%)
Aug 07, 2018 10.34 10.36 10.07 10.21 203,306 -0.03(-0.34%)
Aug 06, 2018 10.10 10.38 10.04 10.24 103,644 +0.15(+1.51%)
Aug 03, 2018 10.22 10.26 9.970 10.09 216,077 -0.12(-1.22%)
Aug 02, 2018 10.09 10.32 10.03 10.21 115,923 +0.03(+0.27%)
Aug 01, 2018 10.18 10.28 9.880 10.18 403,654 -0.10(-0.94%)
Jul 31, 2018 10.11 10.32 10.05 10.28 326,389 +0.23(+2.27%)
Jul 30, 2018 10.23 10.39 9.991 10.05 171,652 -0.15(-1.42%)
Jul 27, 2018 10.36 10.39 10.18 10.20 156,858 -0.23(-2.19%)
Jul 26, 2018 10.54 10.54 10.30 10.43 251,354 -0.19(-1.76%)
Jul 25, 2018 10.42 10.68 10.33 10.61 240,159 +0.19(+1.79%)
Jul 24, 2018 10.57 10.64 10.41 10.43 221,805 +0.01(+0.07%)
Jul 23, 2018 10.41 10.75 10.34 10.42 147,608 +0.02(+0.20%)
Jul 20, 2018 10.77 10.77 10.38 10.40 252,411 -0.37(-3.47%)
Jul 19, 2018 10.90 11.05 10.75 10.77 224,025 -0.15(-1.39%)
Jul 18, 2018 10.48 11.04 10.27 10.93 461,134 +0.64(+6.26%)
Jul 17, 2018 9.997 10.37 9.970 10.28 237,110 +0.24(+2.34%)
Jul 16, 2018 10.41 10.47 9.970 10.05 336,326 -0.39(-3.78%)
Jul 13, 2018 10.50 10.56 10.25 10.44 403,467 -0.07(-0.66%)
Jul 12, 2018 10.80 10.80 10.43 10.51 376,289 -0.20(-1.87%)
Jul 11, 2018 10.95 11.04 10.68 10.71 260,056 -0.33(-2.95%)
Jul 10, 2018 10.91 11.14 10.90 11.04 592,997 +0.13(+1.21%)
Jul 09, 2018 10.77 10.95 10.66 10.90 212,181 +0.19(+1.81%)
Jul 06, 2018 10.78 10.88 10.66 10.71 378,195 -0.04(-0.39%)
Jul 05, 2018 11.04 11.21 10.67 10.75 316,749 -0.24(-2.14%)
Jul 03, 2018 10.99 10.99 10.99 0 +0.39(+3.66%)
Jul 02, 2018 10.65 10.67 10.36 10.60 370,747 -0.13(-1.23%)
Jun 29, 2018 10.97 11.04 10.73 10.73 639,594 -0.23(-2.08%)
Jun 28, 2018 11.06 11.08 10.72 10.96 475,755 -0.11(-1.00%)
Jun 27, 2018 11.57 11.69 11.03 11.07 499,162 -0.49(-4.25%)
Jun 26, 2018 11.49 11.65 11.35 11.56 297,620 +0.09(+0.78%)
Jun 25, 2018 11.87 11.87 11.35 11.47 421,753 -0.39(-3.33%)
Jun 22, 2018 11.67 12.00 11.67 11.87 689,927 +0.32(+2.76%)
Jun 21, 2018 11.91 11.91 11.36 11.55 368,099 -0.35(-2.97%)
Jun 20, 2018 12.08 12.10 11.80 11.90 367,669 -0.19(-1.60%)
Jun 19, 2018 11.80 12.12 11.64 12.10 673,421 +0.17(+1.39%)
Jun 18, 2018 11.52 11.96 11.52 11.93 1,084,181 +0.43(+3.73%)
Jun 15, 2018 12.58 11.31 11.50 3,135,836 -1.08(-8.59%)
Jun 14, 2018 12.61 13.08 12.54 12.58 344,331 -0.08(-0.60%)
Jun 13, 2018 13.06 13.16 12.38 12.66 326,181 -0.44(-3.33%)
Jun 12, 2018 13.50 13.51 13.04 13.09 340,614 -0.46(-3.37%)
Jun 11, 2018 13.69 13.75 13.36 13.55 163,597 -0.14(-1.01%)
Jun 08, 2018 13.72 13.81 13.50 13.69 274,085 +0.04(+0.30%)
Jun 07, 2018 12.95 13.89 12.95 13.65 526,967 +0.71(+5.46%)
Jun 06, 2018 12.86 12.94 241,903 -0.21(-1.58%)
Jun 05, 2018 13.18 13.18 12.98 13.15 216,786 -0.03(-0.21%)
Jun 04, 2018 13.02 13.27 13.02 13.18 182,670 +0.18(+1.39%)
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.