$4.56 -0.14 (%) Genco Shipping & Trading Ltd - New York Stock Exchange, Inc.

Aug. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNK historical data

Date Open High Low Close Volume
8/29/20164.925.164.504.7083,496
8/26/20164.175.454.174.91678,053
8/25/20163.994.393.994.1537,784
8/24/20163.854.203.854.0043,472
8/23/20163.863.973.773.979,595
8/22/20164.024.023.623.7721,866
8/19/20164.114.163.824.0521,398
8/18/20163.944.173.944.058,273
8/17/20164.194.203.773.9254,977
8/16/20164.764.764.054.16102,362
8/15/20164.905.034.604.7738,339
8/12/20165.045.074.904.9421,432
8/11/20165.155.295.005.0029,502
8/10/20165.195.215.115.1521,775
8/9/20165.285.295.115.1329,075
8/8/20165.305.305.125.1218,131
8/5/20165.195.375.165.3319,665
8/4/20165.605.705.115.1439,371
8/3/20165.755.855.605.7518,886
8/2/20165.706.375.645.83107,276
8/1/20165.886.045.605.6947,132
7/29/20165.995.995.805.8719,351
7/28/20166.046.125.955.9948,352
7/27/20166.046.186.006.1518,907
7/26/20166.246.266.026.1730,585
7/25/20166.936.936.116.3543,123
7/22/20167.107.386.686.8858,657
7/21/20166.267.496.217.05270,820
7/20/20166.196.266.156.1515,727
7/19/20165.966.335.966.2920,989
7/18/20166.016.486.006.0052,190
7/15/20166.626.636.056.0516,294
7/14/20166.696.756.536.5628,672
7/13/20166.727.006.676.7792,898
7/12/20166.257.226.256.7069,329
7/11/20166.096.395.816.0266,899
7/8/20165.056.445.035.86144,157
7/7/20160.520.560.520.53222,683
7/6/20160.590.590.520.53410,037
7/5/20160.610.610.570.57589,146
7/1/20160.580.730.570.68295,642
6/30/20160.520.600.520.57129,943
6/29/20160.550.560.520.5483,750
6/28/20160.530.560.520.5538,462
6/27/20160.590.590.510.5270,899
6/24/20160.600.610.550.58154,228
6/23/20160.560.640.560.60224,197
6/22/20160.580.610.570.57147,772
6/21/20160.540.580.530.57170,051
6/20/20160.560.600.530.55251,463
6/17/20160.520.550.500.55229,882
6/16/20160.570.570.510.5323,411
6/15/20160.560.570.520.54103,574
6/14/20160.550.580.550.5717,867
6/13/20160.600.620.550.59298,719
6/10/20160.630.720.550.59919,527
6/9/20160.480.580.480.54111,071
6/8/20160.520.540.500.52112,313
6/7/20160.540.550.460.51231,000
6/6/20160.540.560.520.53148,045
6/3/20160.540.550.510.53111,486
6/2/20160.530.550.510.5580,603
6/1/20160.580.580.520.54256,221
5/31/20160.590.590.570.57139,353
5/27/20160.620.620.570.59288,930
5/26/20160.480.650.480.62944,439
5/25/20160.480.510.450.51192,255
5/24/20160.510.520.450.49188,855
5/23/20160.520.520.490.50225,000
5/20/20160.530.550.480.49335,103
5/19/20160.510.590.510.52663,823
5/18/20160.530.570.500.51250,697
5/17/20160.490.580.480.531,014,205
5/16/20160.500.500.480.49132,177
5/13/20160.560.580.490.501,786,999
5/12/20160.600.600.550.55152,001
5/11/20160.610.610.550.59161,723
5/10/20160.600.630.550.60273,199
5/9/20160.770.790.650.65276,030
5/6/20160.790.820.750.7761,940
5/5/20160.800.850.780.7884,980
5/4/20160.790.850.780.78172,022
5/3/20160.810.860.780.78599,779
5/2/20161.001.000.850.85358,935
4/29/20161.081.200.931.031,483,482
4/28/20160.751.180.730.903,205,767
4/27/20160.710.750.690.74205,353
4/26/20160.730.770.690.70298,060
4/25/20160.670.740.670.73262,090
4/22/20160.670.710.660.68228,389
4/21/20160.720.720.650.69584,714
4/20/20160.710.730.690.70669,325
4/19/20160.720.750.690.691,504,541
4/18/20160.660.750.660.71934,585
4/15/20160.610.690.600.64976,464
4/14/20160.600.620.590.61448,775
4/13/20160.600.630.560.59549,747
4/12/20160.640.650.550.601,211,080
4/11/20160.570.630.570.601,459,744
4/8/20160.550.570.520.561,124,701
  • Showing 1-100 of 282 items
  • 1
  • 2
  • 3
  • >>
Trading Center