Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

22.52 +0.23 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2016 3.233 3.480 3.191 3.233 120,257 +0.06(+1.78%)
Sep 29, 2016 3.240 3.295 3.049 3.176 97,330 -0.24(-7.02%)
Sep 28, 2016 3.416 3.416 3.416 3.416 141 +0.03(+0.83%)
Sep 27, 2016 3.332 3.543 3.277 3.388 26,348 +0.05(+1.48%)
Sep 26, 2016 3.473 3.529 3.339 3.339 25,161 -0.12(-3.47%)
Sep 23, 2016 3.529 3.623 3.459 3.459 70,641 +0.07(+2.08%)
Sep 22, 2016 3.565 3.882 3.388 3.388 202,025 -0.14(-4.00%)
Sep 21, 2016 3.381 3.601 3.374 3.529 66,948 +0.21(+6.38%)
Sep 20, 2016 3.543 3.616 3.318 3.318 30,661 -0.18(-5.24%)
Sep 19, 2016 3.388 3.617 3.381 3.501 135,916 +0.24(+7.36%)
Sep 16, 2016 3.120 3.445 3.075 3.261 87,679 +0.07(+2.21%)
Sep 15, 2016 3.240 3.240 3.141 3.191 21,237 -0.01(-0.22%)
Sep 14, 2016 3.169 3.296 3.108 3.198 35,812 -0.07(-2.16%)
Sep 13, 2016 3.565 3.586 3.268 3.268 69,389 -0.23(-6.65%)
Sep 12, 2016 3.275 3.755 3.229 3.501 106,864 +0.14(+4.20%)
Sep 09, 2016 3.508 3.515 3.191 3.360 60,071 -0.06(-1.86%)
Sep 08, 2016 3.339 3.607 3.301 3.423 73,045 +0.14(+4.30%)
Sep 07, 2016 3.035 3.402 3.035 3.282 81,170 +0.25(+8.39%)
Sep 06, 2016 3.148 3.148 2.986 3.028 46,686 -0.01(-0.46%)
Sep 02, 2016 3.035 3.042 3.042 3.042 8,925 +0.10(+3.36%)
Sep 01, 2016 3.318 3.366 2.767 2.943 167,614 -0.28(-8.75%)
Aug 31, 2016 3.240 3.402 3.099 3.226 68,707 +0.01(+0.22%)
Aug 30, 2016 3.353 3.381 3.156 3.219 36,989 -0.10(-2.98%)
Aug 29, 2016 3.473 3.644 3.176 3.318 118,287 -0.15(-4.28%)
Aug 26, 2016 2.943 3.847 2.943 3.466 960,584 +0.54(+18.31%)
Aug 25, 2016 2.816 3.099 2.816 2.929 53,527 +0.11(+3.75%)
Aug 24, 2016 2.718 2.965 2.718 2.824 61,585 +0.02(+0.76%)
Aug 23, 2016 2.725 2.802 2.661 2.802 13,593 +0.14(+5.30%)
Aug 22, 2016 2.838 2.838 2.557 2.661 30,977 -0.20(-6.91%)
Aug 19, 2016 2.901 2.936 2.697 2.859 30,314 +0.00(+0.00%)
Aug 18, 2016 2.781 2.945 2.781 2.859 11,720 +0.09(+3.32%)
Aug 17, 2016 2.958 2.965 2.661 2.767 77,884 -0.17(-5.77%)
Aug 16, 2016 3.360 3.360 2.859 2.936 145,014 -0.43(-12.75%)
Aug 15, 2016 3.459 3.551 3.247 3.366 54,314 -0.12(-3.48%)
Aug 12, 2016 3.558 3.579 3.459 3.487 30,362 -0.04(-1.20%)
Aug 11, 2016 3.635 3.734 3.529 3.529 41,794 -0.11(-2.91%)
Aug 10, 2016 3.663 3.678 3.607 3.635 30,848 +0.01(+0.39%)
Aug 09, 2016 3.727 3.737 3.607 3.621 41,190 +0.01(+0.20%)
Aug 08, 2016 3.741 3.741 3.614 3.614 25,685 -0.15(-3.94%)
Aug 05, 2016 3.663 3.791 3.642 3.762 27,859 +0.13(+3.70%)
Aug 04, 2016 3.953 4.026 3.607 3.628 55,776 -0.43(-10.68%)
Aug 03, 2016 4.059 4.129 3.953 4.062 26,755 -0.05(-1.29%)
Aug 02, 2016 4.023 4.493 3.981 4.115 151,975 +0.10(+2.46%)
Aug 01, 2016 4.151 4.263 3.953 4.016 66,771 -0.13(-3.07%)
Jul 29, 2016 4.228 4.228 4.094 4.143 27,414 -0.08(-2.00%)
Jul 28, 2016 4.263 4.320 4.200 4.228 68,499 -0.11(-2.60%)
Jul 27, 2016 4.263 4.362 4.235 4.341 26,785 -0.01(-0.32%)
Jul 26, 2016 4.405 4.416 4.249 4.355 43,329 -0.13(-2.83%)
Jul 25, 2016 4.892 4.892 4.313 4.482 61,091 -0.37(-7.70%)
Jul 22, 2016 5.012 5.209 4.715 4.856 83,098 -0.12(-2.41%)
Jul 21, 2016 4.419 5.287 4.383 4.976 383,665 +0.64(+14.63%)
Jul 20, 2016 4.369 4.419 4.341 4.341 22,280 -0.10(-2.23%)
Jul 19, 2016 4.207 4.467 4.207 4.440 29,734 +0.20(+4.83%)
Jul 18, 2016 4.242 4.573 4.235 4.235 73,936 -0.04(-0.83%)
Jul 15, 2016 4.673 4.677 4.271 4.271 23,083 -0.36(-7.77%)
Jul 14, 2016 4.719 4.765 4.609 4.631 40,619 -0.15(-3.10%)
Jul 13, 2016 4.743 4.941 4.708 4.779 131,606 +0.05(+1.04%)
Jul 12, 2016 4.412 5.096 4.412 4.729 98,217 +0.48(+11.30%)
Jul 11, 2016 4.299 4.511 4.101 4.249 94,774 +0.11(+2.73%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.