$0.85 -0.04 (%) Genco Shipping & Trading Ltd - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNK historical data

Date Open High Low Close Volume
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
1/5/20161.471.531.421.5338,078
1/4/20161.521.551.451.4961,015
12/31/20151.421.491.421.4979,777
12/30/20151.461.501.401.4162,029
12/29/20151.421.421.361.4149,670
12/28/20151.511.781.421.45204,678
12/24/20151.211.551.211.53170,195
12/23/20151.191.211.151.21263,961
12/22/20151.141.191.141.1791,576
12/21/20151.141.181.121.1436,128
12/18/20151.201.201.121.15112,081
12/17/20151.301.301.161.18159,776
12/16/20151.391.391.291.31100,832
12/15/20151.441.451.331.44254,549
12/14/20151.551.561.441.49174,895
12/11/20151.621.621.541.5659,967
12/10/20151.631.631.581.6299,877
12/9/20151.571.631.571.62302,364
12/8/20151.581.601.571.57155,162
12/7/20151.611.651.571.60118,606
12/4/20151.671.671.591.6382,900
12/3/20151.611.691.601.69139,521
12/2/20151.691.691.581.6295,702
12/1/20151.671.781.541.67189,363
11/30/20151.691.701.501.58314,738
11/27/20151.671.751.671.6924,957
11/25/20151.651.671.621.6766,754
11/24/20151.591.661.571.6576,866
11/23/20151.641.701.561.61215,216
11/20/20151.721.751.621.66252,312
11/19/20151.901.921.611.73128,738
11/18/20152.142.151.891.90357,440
11/17/20151.812.151.702.13198,366
11/16/20151.681.841.631.83180,115
11/13/20151.701.701.631.66255,325
11/12/20151.671.731.631.711,671,123
11/11/20151.601.741.491.66162,664
11/10/20151.731.731.581.611,971,598
11/9/20151.951.951.751.761,864,382
11/6/20151.992.091.921.95408,233
11/5/20152.162.161.801.991,507,752
11/4/20152.422.421.912.16360,397
11/3/20152.452.452.382.4175,325
11/2/20152.362.502.332.46265,060
10/30/20152.452.502.352.40202,999
10/29/20152.512.542.412.46543,494
10/28/20152.412.592.302.55396,373
10/27/20152.672.702.402.44137,836
10/26/20152.892.982.442.66487,673
10/23/20152.962.962.802.8993,772
10/22/20153.113.122.792.98519,788
10/21/20153.153.163.103.1161,584
10/20/20153.203.253.103.1687,550
10/19/20153.303.313.203.2256,061
10/16/20153.493.503.263.3099,020
10/15/20153.493.523.273.4378,631
10/14/20153.313.483.253.45103,686
10/13/20153.253.413.233.2597,941
10/12/20153.423.493.273.3494,422
10/9/20153.513.563.473.50101,395
10/8/20153.443.503.403.47465,697
10/7/20153.553.703.403.4978,324
10/6/20153.663.743.513.57154,346
10/5/20153.453.743.443.70152,342
10/2/20153.693.763.203.53317,847
10/1/20153.943.973.693.6954,399
9/30/20153.914.043.903.9196,754
9/29/20153.914.053.903.9148,472
9/28/20154.364.363.823.9555,581
9/25/20154.524.524.244.3786,993
9/24/20154.384.574.314.5746,091
9/23/20154.714.714.424.4869,644
9/22/20154.784.814.604.7144,739
9/21/20154.864.894.704.7446,749
9/18/20154.804.884.704.75118,932
9/17/20154.894.964.724.7657,924
9/16/20154.754.914.634.7855,304
9/15/20154.954.984.714.7538,988
  • Showing 1-100 of 140 items
  • 1
  • 2
  • >>
Trading Center