Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genco Shipping & Trading Ltd (NY: GNK )

22.09 +0.45 (+2.10%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.774 7.900 7.759 7.774 880,999 -0.01(-0.10%)
Nov 27, 2019 7.715 7.811 7.671 7.782 399,373 +0.10(+1.35%)
Nov 26, 2019 7.648 7.797 7.571 7.678 307,720 +0.04(+0.48%)
Nov 25, 2019 7.589 7.700 7.552 7.641 389,430 -0.01(-0.10%)
Nov 22, 2019 7.693 7.789 7.545 7.648 417,471 -0.01(-0.19%)
Nov 21, 2019 7.567 7.708 7.512 7.663 226,265 +0.10(+1.27%)
Nov 20, 2019 7.560 7.789 7.352 7.567 470,924 +0.00(+0.00%)
Nov 19, 2019 7.666 7.694 7.503 7.567 469,575 -0.10(-1.29%)
Nov 18, 2019 7.715 7.758 7.616 7.666 277,808 -0.02(-0.28%)
Nov 15, 2019 7.786 7.863 7.609 7.687 277,811 +0.03(+0.37%)
Nov 14, 2019 7.652 7.828 7.631 7.659 322,072 -0.03(-0.37%)
Nov 13, 2019 7.998 8.020 7.648 7.687 406,199 -0.32(-4.05%)
Nov 12, 2019 7.849 8.343 7.751 8.012 664,980 +0.15(+1.89%)
Nov 11, 2019 7.863 7.892 7.623 7.863 423,249 -0.20(-2.54%)
Nov 08, 2019 7.715 8.096 7.503 8.068 714,573 +0.40(+5.15%)
Nov 07, 2019 7.440 7.928 7.108 7.673 1,034,236 +0.68(+9.80%)
Nov 06, 2019 7.320 7.320 6.805 6.988 468,759 -0.36(-4.90%)
Nov 05, 2019 7.525 7.722 7.313 7.348 343,043 -0.15(-1.98%)
Nov 04, 2019 7.313 7.585 7.292 7.496 315,429 +0.28(+3.91%)
Nov 01, 2019 7.009 7.221 7.009 7.214 184,026 +0.24(+3.44%)
Oct 31, 2019 7.383 7.383 6.903 6.974 321,362 -0.40(-5.45%)
Oct 30, 2019 7.609 7.652 7.313 7.376 268,636 -0.28(-3.69%)
Oct 29, 2019 7.525 7.729 7.391 7.659 341,132 +0.08(+1.02%)
Oct 28, 2019 7.574 7.800 7.532 7.581 370,343 +0.16(+2.19%)
Oct 25, 2019 7.772 7.803 7.405 7.419 445,546 -0.42(-5.32%)
Oct 24, 2019 7.765 8.139 7.765 7.835 681,415 +0.08(+1.00%)
Oct 23, 2019 7.080 7.758 7.080 7.758 750,359 +0.73(+10.45%)
Oct 22, 2019 7.052 7.059 6.914 7.023 198,579 -0.05(-0.70%)
Oct 21, 2019 7.129 7.292 7.016 7.073 129,633 -0.01(-0.20%)
Oct 18, 2019 7.136 7.306 7.016 7.087 287,019 -0.11(-1.57%)
Oct 17, 2019 7.242 7.355 7.172 7.200 155,511 +0.00(+0.00%)
Oct 16, 2019 6.974 7.292 6.974 7.200 258,678 +0.20(+2.82%)
Oct 15, 2019 7.165 7.256 6.967 7.002 272,889 -0.13(-1.88%)
Oct 14, 2019 7.242 7.320 7.031 7.136 295,416 -0.18(-2.51%)
Oct 11, 2019 7.433 7.588 7.242 7.320 469,204 +0.07(+0.97%)
Oct 10, 2019 6.960 7.263 6.882 7.249 371,146 +0.36(+5.23%)
Oct 09, 2019 6.649 6.911 6.607 6.889 207,495 +0.33(+5.06%)
Oct 08, 2019 6.671 6.722 6.459 6.558 253,146 -0.18(-2.62%)
Oct 07, 2019 6.635 6.918 6.635 6.734 262,094 +0.08(+1.27%)
Oct 04, 2019 6.360 6.663 6.346 6.649 143,084 +0.35(+5.49%)
Oct 03, 2019 6.141 6.360 6.078 6.303 294,193 +0.13(+2.06%)
Oct 02, 2019 6.226 6.311 6.106 6.176 173,731 -0.12(-1.91%)
Oct 01, 2019 6.593 6.755 6.268 6.296 311,077 -0.20(-3.04%)
Sep 30, 2019 6.699 6.699 6.431 6.494 193,572 -0.11(-1.71%)
Sep 27, 2019 6.480 6.663 6.438 6.607 220,577 +0.14(+2.18%)
Sep 26, 2019 6.614 6.614 6.367 6.466 213,335 -0.20(-2.97%)
Sep 25, 2019 6.579 6.769 6.529 6.663 164,796 +0.02(+0.32%)
Sep 24, 2019 6.847 6.932 6.522 6.642 267,203 -0.20(-2.99%)
Sep 23, 2019 6.671 6.903 6.671 6.847 197,642 +0.10(+1.46%)
Sep 20, 2019 6.861 6.939 6.642 6.748 276,677 -0.14(-2.05%)
Sep 19, 2019 7.143 7.172 6.861 6.889 324,024 -0.25(-3.56%)
Sep 18, 2019 7.158 7.228 6.946 7.143 186,993 -0.06(-0.78%)
Sep 17, 2019 7.454 7.454 7.115 7.200 193,511 -0.28(-3.68%)
Sep 16, 2019 7.722 7.856 7.447 7.475 237,408 -0.27(-3.46%)
Sep 13, 2019 7.525 7.863 7.525 7.743 266,619 +0.28(+3.78%)
Sep 12, 2019 7.419 7.482 7.136 7.461 244,401 +0.06(+0.86%)
Sep 11, 2019 7.235 7.398 6.988 7.398 390,370 +0.12(+1.65%)
Sep 10, 2019 7.256 7.518 7.186 7.278 402,613 +0.03(+0.39%)
Sep 09, 2019 7.122 7.412 7.073 7.249 400,342 +0.18(+2.60%)
Sep 06, 2019 7.108 7.207 6.946 7.066 301,753 -0.04(-0.50%)
Sep 05, 2019 7.009 7.136 6.903 7.101 327,115 +0.19(+2.76%)
Sep 04, 2019 6.896 6.981 6.663 6.911 259,666 +0.11(+1.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.