Stock Quote

Genco Shipping & Trading Ltd (NY: GNK )

17.58 -0.23 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 17.80 17.95 17.54 17.58 912,395 -0.23(-1.29%)
Feb 02, 2023 18.20 18.30 17.59 17.81 919,484 -0.24(-1.33%)
Feb 01, 2023 18.12 18.31 17.78 18.05 942,491 -0.09(-0.50%)
Jan 31, 2023 17.98 18.18 17.83 18.14 806,101 +0.15(+0.83%)
Jan 30, 2023 18.14 18.55 17.99 17.99 1,280,816 +0.09(+0.50%)
Jan 27, 2023 17.38 17.91 17.36 17.90 732,788 +0.63(+3.65%)
Jan 26, 2023 17.20 17.35 16.83 17.27 457,882 +0.23(+1.35%)
Jan 25, 2023 16.94 17.06 16.63 17.04 566,772 +0.04(+0.24%)
Jan 24, 2023 17.30 17.30 16.87 17.00 653,390 -0.20(-1.16%)
Jan 23, 2023 17.35 17.37 16.84 17.20 1,051,968 -0.28(-1.60%)
Jan 20, 2023 16.61 17.48 16.51 17.48 897,285 +1.05(+6.39%)
Jan 19, 2023 16.32 16.54 16.05 16.43 886,935 -0.08(-0.48%)
Jan 18, 2023 16.77 16.90 16.44 16.51 1,098,687 -0.16(-0.96%)
Jan 17, 2023 16.18 16.71 16.18 16.67 1,226,490 +0.54(+3.35%)
Jan 13, 2023 16.00 16.27 15.93 16.13 839,417 +0.13(+0.81%)
Jan 12, 2023 15.78 16.19 15.72 16.00 659,730 +0.22(+1.39%)
Jan 11, 2023 15.83 16.08 15.71 15.78 608,192 -0.01(-0.06%)
Jan 10, 2023 15.49 15.84 15.49 15.79 956,310 +0.32(+2.07%)
Jan 09, 2023 15.59 15.69 15.33 15.47 750,246 +0.00(+0.00%)
Jan 06, 2023 15.16 15.63 15.09 15.47 1,057,719 +0.46(+3.06%)
Jan 05, 2023 15.00 15.03 14.67 15.01 564,671 +0.15(+1.01%)
Jan 04, 2023 14.89 15.06 14.65 14.86 682,237 -0.21(-1.39%)
Jan 03, 2023 15.44 15.55 14.98 15.07 826,713 -0.29(-1.89%)
Dec 30, 2022 15.21 15.40 15.10 15.36 511,383 +0.04(+0.26%)
Dec 29, 2022 15.15 15.50 15.15 15.32 543,079 +0.20(+1.32%)
Dec 28, 2022 15.31 15.53 15.04 15.12 611,222 -0.33(-2.14%)
Dec 27, 2022 15.68 15.75 15.19 15.45 967,930 -0.10(-0.64%)
Dec 23, 2022 15.44 15.66 15.23 15.55 534,824 +0.18(+1.17%)
Dec 22, 2022 15.55 15.65 15.07 15.37 563,953 -0.30(-1.91%)
Dec 21, 2022 15.18 15.72 15.10 15.67 1,406,169 +0.68(+4.54%)
Dec 20, 2022 14.22 15.01 14.13 14.99 1,229,390 +0.94(+6.69%)
Dec 19, 2022 14.71 14.77 13.90 14.05 914,920 -0.59(-4.03%)
Dec 16, 2022 14.69 14.80 14.41 14.64 1,273,383 -0.20(-1.35%)
Dec 15, 2022 14.65 14.96 14.64 14.84 733,630 +0.21(+1.44%)
Dec 14, 2022 14.81 14.87 14.43 14.63 713,703 -0.13(-0.88%)
Dec 13, 2022 15.06 15.23 14.73 14.76 840,549 +0.09(+0.61%)
Dec 12, 2022 14.70 14.91 14.62 14.67 635,973 -0.03(-0.20%)
Dec 09, 2022 14.63 14.95 14.53 14.70 545,678 +0.09(+0.62%)
Dec 08, 2022 14.48 14.82 14.43 14.61 623,182 +0.40(+2.81%)
Dec 07, 2022 14.50 14.52 13.94 14.21 894,772 -0.27(-1.86%)
Dec 06, 2022 14.63 14.83 14.34 14.48 674,495 -0.14(-0.96%)
Dec 05, 2022 14.90 15.37 14.56 14.62 767,930 -0.07(-0.48%)
Dec 02, 2022 14.45 14.73 14.31 14.69 592,944 +0.25(+1.73%)
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.