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 )

17.97 -0.20 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 29, 2017 9.222 9.222 9.222 0 -0.17(-1.77%)
Dec 28, 2017 9.395 9.402 9.180 9.388 44,126 +0.01(+0.15%)
Dec 27, 2017 9.263 9.609 9.225 9.374 110,003 +0.13(+1.42%)
Dec 26, 2017 9.180 9.314 8.973 9.243 221,644 +0.03(+0.38%)
Dec 22, 2017 9.457 9.499 9.174 9.208 58,637 -0.23(-2.42%)
Dec 21, 2017 9.063 9.637 9.021 9.436 268,393 +0.44(+4.85%)
Dec 20, 2017 8.986 9.201 8.841 9.000 77,515 +0.02(+0.23%)
Dec 19, 2017 9.159 9.395 8.910 8.979 109,895 -0.12(-1.37%)
Dec 18, 2017 9.222 9.277 8.986 9.104 177,794 +0.19(+2.10%)
Dec 15, 2017 8.820 9.194 8.730 8.917 177,746 +0.14(+1.58%)
Dec 14, 2017 8.889 9.111 8.716 8.779 127,288 -0.15(-1.63%)
Dec 13, 2017 9.284 9.346 8.779 8.924 212,689 -0.43(-4.59%)
Dec 12, 2017 8.287 9.507 8.262 9.353 1,033,084 +1.04(+12.49%)
Dec 11, 2017 8.072 8.391 8.072 8.315 188,827 +0.31(+3.89%)
Dec 08, 2017 8.017 8.059 7.846 8.003 115,216 +0.00(+0.00%)
Dec 07, 2017 7.976 8.149 7.726 103,525 +0.00(+0.00%)
Dec 06, 2017 7.996 8.176 7.865 7.996 130,411 +0.00(+0.00%)
Dec 05, 2017 8.398 8.453 7.886 7.996 148,934 -0.37(-4.39%)
Dec 04, 2017 8.301 8.308 8.117 8.363 122,119 +0.21(+2.55%)
Dec 01, 2017 8.072 8.211 7.789 8.156 106,775 +0.28(+3.61%)
Nov 30, 2017 8.149 8.239 7.844 7.872 244,075 -0.23(-2.82%)
Nov 29, 2017 7.948 8.246 7.934 8.100 101,214 +0.24(+3.08%)
Nov 28, 2017 7.768 7.948 7.712 7.858 54,252 +0.16(+2.07%)
Nov 27, 2017 7.906 7.948 7.664 7.699 30,940 -0.19(-2.37%)
Nov 24, 2017 7.775 7.934 7.775 7.886 25,986 +0.08(+1.06%)
Nov 22, 2017 7.816 7.879 7.712 7.802 27,358 +0.02(+0.27%)
Nov 21, 2017 8.093 8.221 7.726 7.782 105,619 -0.22(-2.77%)
Nov 20, 2017 7.802 8.083 7.373 8.003 229,960 +0.62(+8.44%)
Nov 17, 2017 7.006 7.498 7.006 7.380 93,109 +0.35(+5.02%)
Nov 16, 2017 7.262 7.380 6.889 7.027 224,936 -0.23(-3.15%)
Nov 15, 2017 6.882 7.346 6.750 7.256 150,961 +0.34(+4.90%)
Nov 14, 2017 7.657 7.662 6.882 6.916 221,545 -0.75(-9.76%)
Nov 13, 2017 7.740 7.771 7.650 7.664 60,289 -0.09(-1.16%)
Nov 10, 2017 7.747 7.927 7.547 7.754 37,017 -0.08(-0.97%)
Nov 09, 2017 7.650 7.899 7.588 7.830 110,787 +0.15(+1.98%)
Nov 08, 2017 7.899 7.899 7.629 7.678 97,023 -0.20(-2.55%)
Nov 07, 2017 8.342 8.342 7.844 7.879 117,316 -0.33(-3.97%)
Nov 06, 2017 8.031 8.360 8.031 8.204 116,403 +0.22(+2.78%)
Nov 03, 2017 8.072 8.149 7.872 7.982 101,940 -0.03(-0.35%)
Nov 02, 2017 7.913 8.162 7.842 8.010 107,978 -0.31(-3.74%)
Nov 01, 2017 8.294 8.391 8.021 8.322 118,037 +0.01(+0.08%)
Oct 31, 2017 8.259 8.398 8.121 8.315 119,097 +0.03(+0.42%)
Oct 30, 2017 8.342 8.424 8.183 8.280 67,295 -0.04(-0.50%)
Oct 27, 2017 8.342 8.446 8.114 8.322 120,325 -0.03(-0.33%)
Oct 26, 2017 8.149 8.606 8.149 8.349 86,635 +0.06(+0.67%)
Oct 25, 2017 8.543 8.543 7.792 8.294 164,502 -0.38(-4.39%)
Oct 24, 2017 8.744 8.903 8.640 8.675 48,023 +0.00(+0.00%)
Oct 23, 2017 8.959 9.222 8.668 8.675 101,491 -0.33(-3.69%)
Oct 20, 2017 8.827 9.243 8.536 9.007 168,935 +0.29(+3.34%)
Oct 19, 2017 8.723 8.765 8.474 8.716 54,405 -0.10(-1.18%)
Oct 18, 2017 8.640 8.924 8.613 8.820 82,399 +0.24(+2.74%)
Oct 17, 2017 8.654 8.827 8.446 8.585 56,993 +0.02(+0.24%)
Oct 16, 2017 8.474 8.930 8.474 8.564 84,399 +0.16(+1.89%)
Oct 13, 2017 8.287 8.426 8.259 8.405 49,153 +0.24(+2.97%)
Oct 12, 2017 8.232 8.417 8.135 8.162 43,127 -0.10(-1.26%)
Oct 11, 2017 8.481 8.481 8.211 8.266 23,093 -0.10(-1.24%)
Oct 10, 2017 8.072 8.536 8.010 8.370 122,650 +0.43(+5.41%)
Oct 09, 2017 8.308 8.325 7.913 7.941 102,093 -0.39(-4.73%)
Oct 06, 2017 8.308 8.453 8.239 8.336 130,085 -0.11(-1.31%)
Oct 05, 2017 8.218 8.453 8.190 8.446 47,864 +0.24(+2.87%)
Oct 04, 2017 8.183 8.467 8.103 8.211 46,458 -0.04(-0.50%)
Oct 03, 2017 7.955 8.308 7.934 8.252 116,633 +0.26(+3.29%)
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.