$0.59 -0.03 (%) Genco Shipping & Trading Ltd - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNK historical data

Date Open High Low Close Volume
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
4/7/20160.530.610.510.56182,019
4/6/20160.560.560.530.5340,112
4/5/20160.550.570.510.5645,397
4/4/20160.570.600.530.53336,411
4/1/20160.610.630.560.5849,527
3/31/20160.640.650.610.64204,604
3/30/20160.570.640.560.62255,451
3/29/20160.600.600.550.5799,203
3/28/20160.630.630.570.5937,361
3/24/20160.650.650.580.61119,629
3/23/20160.670.680.600.6378,791
3/22/20160.670.700.650.6542,188
3/21/20160.650.700.650.7048,171
3/18/20160.750.750.640.70164,756
3/17/20160.780.780.710.72116,553
3/16/20160.850.850.780.7958,462
3/15/20160.890.910.770.8196,812
3/14/20160.910.940.820.8844,613
3/11/20160.940.970.800.84125,653
3/10/20161.001.080.930.94136,842
3/9/20161.141.250.941.00411,434
3/8/20161.301.741.101.161,160,793
3/7/20160.801.300.801.22901,077
3/4/20160.720.870.670.80564,540
3/3/20160.650.730.630.68172,487
3/2/20160.640.670.550.65103,211
3/1/20160.750.750.620.6397,351
2/29/20160.610.750.580.7082,149
2/26/20160.510.600.510.60194,934
2/25/20160.510.510.480.50126,813
2/24/20160.510.510.500.5172,806
2/23/20160.510.510.500.5122,946
2/22/20160.480.530.480.5197,450
2/19/20160.550.550.500.5031,706
2/18/20160.550.560.500.51132,514
2/17/20160.500.570.490.52220,458
2/16/20160.490.510.490.4932,351
2/12/20160.500.500.450.4731,234
2/11/20160.510.510.490.5064,847
2/10/20160.570.570.490.49204,960
2/9/20160.690.740.580.59135,106
2/8/20160.800.810.670.7359,075
2/5/20160.890.910.800.8542,719
2/4/20160.930.940.890.89104,469
2/3/20160.991.000.910.9347,323
2/2/20160.990.990.930.9457,026
2/1/20161.001.010.980.9938,944
1/29/20161.001.030.961.0151,695
1/28/20161.001.050.971.0157,014
1/27/20161.031.030.961.0074,591
1/26/20161.131.140.960.99141,466
1/25/20161.211.291.091.14132,834
1/22/20161.191.271.161.2032,802
1/21/20161.161.271.151.2166,838
1/20/20160.961.180.961.1594,061
1/19/20161.041.051.001.0330,680
1/15/20161.101.140.901.01352,423
1/14/20161.051.221.001.10136,703
1/13/20161.151.151.031.0664,643
1/12/20161.151.181.121.1368,238
1/11/20161.271.271.111.1934,509
1/8/20161.211.261.191.26125,740
1/7/20161.371.371.171.18101,347
1/6/20161.551.551.381.4064,360
  • Showing 1-100 of 218 items
  • 1
  • 2
  • 3
  • >>
Trading Center