$10.73 +0.52 (%) Genco Shipping & Trading Ltd - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201710.2611.3510.2010.73252,583
1/19/20179.8810.749.8810.21163,517
1/18/20179.3510.989.139.71284,750
1/17/20178.879.458.879.31104,100
1/13/20178.189.498.188.88146,147
1/12/20178.078.468.028.0857,554
1/11/20177.818.237.668.0055,055
1/10/20177.817.977.497.7632,842
1/9/20177.908.007.687.7753,670
1/6/20178.008.037.687.6871,315
1/5/20178.308.698.048.33134,059
1/4/20177.678.307.558.2058,770
1/3/20177.508.107.247.65149,285
12/30/20167.317.407.207.3830,627
12/29/20167.287.377.287.308,816
12/28/20167.167.387.017.30111,162
12/27/20167.007.247.007.1718,778
12/23/20167.117.306.906.99145,237
12/22/20167.217.396.977.0772,962
12/21/20167.597.917.207.2031,968
12/20/20168.148.297.257.5384,189
12/19/20168.358.677.928.0857,322
12/16/20168.899.227.628.35146,133
12/15/20166.849.446.759.15229,819
12/14/20166.826.986.716.7664,976
12/13/20167.117.256.826.9155,740
12/12/20167.007.376.907.0736,570
12/9/20167.267.286.377.17258,954
12/8/20167.898.027.407.45108,703
12/7/20167.698.037.647.8749,608
12/6/20168.088.087.577.6851,892
12/5/20168.328.407.717.99100,784
12/2/20168.689.018.208.4040,585
12/1/20168.919.068.688.8049,669
11/30/20169.099.198.668.8077,732
11/29/20168.099.178.068.9799,346
11/28/20168.018.628.018.1881,054
11/25/20168.228.407.907.9630,730
11/23/20168.198.967.938.3098,810
11/22/20168.759.018.018.3694,069
11/21/20169.009.138.389.01134,388
11/18/20168.649.618.309.13233,444
11/17/201611.7512.008.368.69762,086
11/16/201611.1414.7511.0011.551,604,225
11/15/20169.1011.218.2010.351,361,662
11/14/20166.888.396.818.25631,389
11/11/20167.257.506.536.95248,462
11/10/20165.867.325.866.95232,970
11/9/20165.505.905.345.8161,793
11/8/20165.565.565.425.5634,278
11/7/20165.455.815.415.58153,711
11/4/20165.565.775.495.5561,521
11/3/20165.555.875.465.5277,757
11/2/20165.825.895.525.6753,690
11/1/20166.546.695.895.89142,379
10/31/20166.526.756.236.54106,766
10/28/20166.406.666.176.19115,913
10/27/20166.256.696.156.47123,675
10/26/20165.886.325.766.05107,516
10/25/20165.675.945.655.7849,688
10/24/20165.526.305.525.65168,122
10/21/20165.505.515.315.39100,619
10/20/20165.375.605.215.26116,652
10/19/20165.405.545.385.4758,065
10/18/20165.415.605.305.4652,869
10/17/20165.355.505.355.3643,480
10/14/20165.325.405.255.3635,166
10/13/20165.055.405.005.3141,287
10/12/20165.505.725.165.3528,005
10/11/20165.385.565.385.5437,817
10/10/20165.775.905.435.59231,940
10/7/20166.006.455.886.02629,673
10/6/20164.808.254.706.486,988,982
10/5/20164.444.634.174.5149,088
10/4/20164.514.574.364.3613,662
10/3/20164.634.634.454.4829,014
9/30/20164.584.934.524.5884,887
9/29/20164.594.674.324.5068,703
9/28/20164.844.844.254.6052,621
9/27/20164.725.024.644.8018,599
9/26/20164.925.004.734.7317,761
9/23/20165.005.134.904.9049,864
9/22/20165.055.504.804.80142,805
9/21/20164.795.104.785.0047,257
9/20/20165.025.124.704.7021,643
9/19/20164.805.124.794.9695,940
9/16/20164.424.884.364.6261,891
9/15/20164.594.594.454.5214,991
9/14/20164.494.674.404.5325,279
9/13/20165.055.084.634.6348,980
9/12/20164.645.324.584.9675,433
9/9/20164.974.984.524.7642,403
9/8/20164.735.114.684.8551,561
9/7/20164.304.824.304.6557,296
9/6/20164.464.464.234.2932,955
9/2/20164.304.354.124.316,269
9/1/20164.704.773.924.17118,315
8/31/20164.594.824.394.5748,499
8/30/20164.754.794.474.5626,110
8/29/20164.925.164.504.7083,496
  • Showing 1-100 of 381 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center