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 )

22.26 +0.09 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 7.009 7.311 6.986 7.260 389,783 +0.27(+3.91%)
Apr 29, 2019 6.477 7.059 6.468 6.987 388,638 +0.61(+9.58%)
Apr 26, 2019 6.347 6.462 6.237 6.376 199,350 +0.12(+1.95%)
Apr 25, 2019 6.441 6.441 6.139 6.254 293,456 -0.23(-3.55%)
Apr 24, 2019 6.592 6.700 6.434 6.484 279,999 -0.14(-2.17%)
Apr 23, 2019 6.369 6.714 6.247 6.628 345,672 +0.29(+4.65%)
Apr 22, 2019 6.225 6.362 6.024 6.333 184,059 +0.10(+1.61%)
Apr 18, 2019 6.290 6.326 6.099 6.232 151,217 -0.05(-0.80%)
Apr 17, 2019 6.268 6.376 6.204 6.283 230,941 +0.12(+1.98%)
Apr 16, 2019 6.124 6.196 5.966 6.160 253,053 +0.08(+1.30%)
Apr 15, 2019 6.160 6.182 5.991 6.081 107,673 -0.04(-0.59%)
Apr 12, 2019 6.247 6.290 6.045 6.117 192,673 -0.02(-0.35%)
Apr 11, 2019 6.225 6.448 6.074 6.139 199,097 -0.09(-1.39%)
Apr 10, 2019 6.110 6.268 5.973 6.225 195,293 +0.12(+1.88%)
Apr 09, 2019 6.031 6.153 5.938 6.110 264,035 +0.06(+0.95%)
Apr 08, 2019 5.966 6.139 5.902 6.053 275,123 +0.09(+1.57%)
Apr 05, 2019 5.823 5.999 5.758 5.959 181,822 +0.14(+2.35%)
Apr 04, 2019 5.686 5.894 5.650 5.823 192,466 +0.15(+2.66%)
Apr 03, 2019 5.593 5.693 5.564 5.672 199,136 +0.12(+2.20%)
Apr 02, 2019 5.715 5.787 5.492 5.549 291,052 -0.12(-2.03%)
Apr 01, 2019 5.427 5.686 5.420 5.664 210,192 +0.30(+5.63%)
Mar 29, 2019 5.334 5.422 5.262 5.362 241,920 +0.08(+1.50%)
Mar 28, 2019 5.255 5.362 5.089 5.283 255,389 +0.04(+0.68%)
Mar 27, 2019 5.370 5.523 5.161 5.247 309,503 -0.12(-2.28%)
Mar 26, 2019 5.729 5.799 5.362 5.370 215,721 -0.32(-5.56%)
Mar 25, 2019 5.571 5.729 5.327 5.686 517,123 +0.10(+1.80%)
Mar 22, 2019 5.945 5.945 5.571 5.585 311,616 -0.42(-6.95%)
Mar 21, 2019 5.945 6.103 5.873 6.002 218,753 -0.01(-0.12%)
Mar 20, 2019 6.139 6.218 5.966 6.009 205,951 -0.14(-2.34%)
Mar 19, 2019 6.182 6.239 6.110 6.153 435,688 +0.00(+0.00%)
Mar 18, 2019 6.160 6.275 6.053 6.153 418,667 -0.01(-0.12%)
Mar 15, 2019 6.218 6.290 6.124 6.160 218,131 -0.04(-0.70%)
Mar 14, 2019 6.196 6.275 6.153 6.204 114,187 +0.02(+0.35%)
Mar 13, 2019 6.196 6.441 6.153 6.182 369,582 +0.01(+0.23%)
Mar 12, 2019 5.995 6.204 5.988 6.168 249,970 +0.19(+3.25%)
Mar 11, 2019 5.679 5.988 5.628 5.973 455,862 +0.33(+5.86%)
Mar 08, 2019 5.815 5.852 5.528 5.643 519,731 -0.26(-4.38%)
Mar 07, 2019 6.110 6.153 5.866 5.902 314,963 -0.29(-4.65%)
Mar 06, 2019 6.398 6.398 6.182 6.189 422,503 -0.09(-1.49%)
Mar 05, 2019 6.434 6.865 6.239 6.283 897,527 +0.25(+4.17%)
Mar 04, 2019 6.024 6.089 5.894 6.031 409,074 +0.12(+2.07%)
Mar 01, 2019 5.873 5.988 5.830 5.909 314,955 +0.06(+0.98%)
Feb 28, 2019 5.844 5.902 5.708 5.851 350,653 +0.01(+0.12%)
Feb 27, 2019 6.017 6.017 5.837 5.844 366,254 -0.19(-3.10%)
Feb 26, 2019 5.945 6.110 5.823 6.031 334,045 +0.06(+1.08%)
Feb 25, 2019 6.110 6.225 5.938 5.966 283,637 -0.08(-1.31%)
Feb 22, 2019 5.916 6.096 5.894 6.045 326,362 +0.16(+2.69%)
Feb 21, 2019 5.751 5.902 5.751 5.887 220,447 +0.19(+3.28%)
Feb 20, 2019 5.743 5.794 5.672 5.700 141,633 -0.06(-1.12%)
Feb 19, 2019 5.959 6.089 5.715 5.765 272,534 -0.19(-3.14%)
Feb 15, 2019 5.743 5.995 5.708 5.952 339,578 +0.24(+4.28%)
Feb 14, 2019 5.621 5.765 5.621 5.708 265,043 +0.06(+1.02%)
Feb 13, 2019 5.708 5.715 5.549 5.650 133,082 -0.01(-0.13%)
Feb 12, 2019 5.384 5.693 5.370 5.657 166,166 +0.31(+5.78%)
Feb 11, 2019 5.291 5.362 5.176 5.348 183,906 +0.06(+1.22%)
Feb 08, 2019 5.219 5.305 5.147 5.283 163,459 +0.03(+0.55%)
Feb 07, 2019 5.492 5.539 5.219 5.255 239,822 -0.30(-5.43%)
Feb 06, 2019 5.319 5.614 5.269 5.557 285,131 +0.21(+3.90%)
Feb 05, 2019 5.226 5.434 5.226 5.348 174,107 +0.11(+2.06%)
Feb 04, 2019 5.406 5.406 5.204 5.240 247,230 -0.19(-3.44%)
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.