Genco Shipping & Trading Ltd. Historical Data - GNK

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Genco Shipping & Trading Ltd. GNK NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.07 -0.8% 8.67 8.8 8.4844 8.75 8.74 16:02:02
more quote information »

GNK Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week8.668.96998.38.580077k182k141k0.010.12%
1 Month8.278.96997.088.000677k372k184k0.44.84%
3 Months8.079.556.838.068077k645k214k0.67.43%
6 Months12.312.646.838.733771k854k248k-3.63-29.51%
1 Year15.8420.0656.8312.065564k2M233k-7.17-45.27%
3 Years6.58920.0653.621810.40146k7M180k2.08131.58%
5 Years76.577.33.621812.10096k7M182k-67.83-88.67%

GNK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 18 20198.67-0.07-0.80%8.48448.80108,774
Apr 17 20198.74+0.17+1.98%8.608.87166,008
Apr 16 20198.57+0.11+1.30%8.308.62181,903
Apr 15 20198.46-0.05-0.59%8.33448.6077,399
Apr 12 20198.51-0.03-0.35%8.418.75138,552
Apr 11 20198.54-0.12-1.39%8.458.9699143,118
Apr 10 20198.66+0.16+1.88%8.318.72138,147
Apr 09 20198.50+0.08+0.95%8.268.56189,153
Apr 08 20198.42+0.13+1.57%8.218.54197,721
Apr 05 20198.29+0.19+2.35%8.018.345130,763
Apr 04 20198.10+0.21+2.66%7.868.20138,351
Apr 03 20197.89+0.17+2.20%7.747.92143,146
Apr 02 20197.72-0.16-2.03%7.648.05209,218
Apr 01 20197.88+0.42+5.63%7.507.91151,093
Mar 29 20197.46+0.11+1.50%7.307.5427173,915
Mar 28 20197.35+0.05+0.68%7.087.46367,164
Mar 27 20197.30-0.17-2.28%7.187.6836222,481
Mar 26 20197.47-0.34-4.35%7.468.0677155,068
Mar 25 20197.81+0.04+0.51%7.417.97371,725
Mar 22 20197.77-0.58-6.95%7.758.27224,011
Mar 21 20198.35-0.01-0.12%8.178.49157,236
Mar 20 20198.36-0.20-2.34%8.308.65148,045
See More Historical Prices »
Your Recent History
NYSE
GNK
Genco Ship..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190420 20:24:14