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 )

17.43 -0.12 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 31, 2018 5.400 5.462 5.206 5.462 306,648 +0.06(+1.15%)
Dec 28, 2018 5.366 5.462 5.262 5.400 220,272 +0.03(+0.65%)
Dec 27, 2018 5.400 5.511 5.165 5.366 297,037 -0.17(-3.12%)
Dec 26, 2018 5.296 5.546 5.040 5.539 337,144 +0.32(+6.10%)
Dec 24, 2018 5.262 5.400 5.137 5.220 399,235 -0.03(-0.53%)
Dec 21, 2018 5.123 5.449 5.102 5.248 687,106 +0.10(+2.02%)
Dec 20, 2018 5.469 5.542 5.123 5.144 428,269 -0.39(-7.13%)
Dec 19, 2018 5.462 5.899 5.462 5.539 368,693 +0.08(+1.39%)
Dec 18, 2018 5.435 5.556 5.386 5.462 343,808 +0.03(+0.51%)
Dec 17, 2018 5.518 5.608 5.400 5.435 618,534 -0.12(-2.12%)
Dec 14, 2018 5.629 5.753 5.539 5.552 221,572 -0.19(-3.26%)
Dec 13, 2018 5.746 5.767 5.636 5.739 201,170 +0.06(+0.97%)
Dec 12, 2018 5.774 5.816 5.670 5.684 388,480 +0.01(+0.24%)
Dec 11, 2018 5.746 5.836 5.622 5.670 231,901 +0.03(+0.49%)
Dec 10, 2018 5.552 5.656 5.421 5.642 319,467 +0.04(+0.74%)
Dec 07, 2018 5.746 5.899 5.587 5.601 478,244 -0.09(-1.58%)
Dec 06, 2018 5.774 5.795 5.573 5.691 602,084 -0.17(-2.95%)
Dec 04, 2018 6.037 6.169 5.829 5.864 380,746 -0.27(-4.40%)
Dec 03, 2018 5.954 6.259 5.954 6.134 330,416 +0.35(+6.11%)
Nov 30, 2018 5.954 5.961 5.615 5.781 473,622 -0.21(-3.58%)
Nov 29, 2018 6.044 6.127 5.933 5.996 301,601 -0.11(-1.81%)
Nov 28, 2018 6.266 6.314 5.940 6.106 506,859 -0.15(-2.43%)
Nov 27, 2018 5.989 6.459 5.989 6.259 525,879 +0.26(+4.27%)
Nov 26, 2018 5.899 6.037 5.719 6.002 632,763 +0.21(+3.58%)
Nov 23, 2018 5.954 5.954 5.781 5.795 189,073 -0.24(-3.90%)
Nov 21, 2018 6.030 6.030 6.030 0 +0.31(+5.45%)
Nov 20, 2018 5.892 5.933 5.663 5.719 707,693 -0.32(-5.28%)
Nov 19, 2018 6.155 6.203 5.961 6.037 473,557 -0.17(-2.79%)
Nov 16, 2018 6.106 6.286 5.996 6.210 512,765 +0.10(+1.59%)
Nov 15, 2018 6.127 6.342 5.954 6.113 778,204 -0.02(-0.34%)
Nov 14, 2018 6.556 6.716 6.058 6.134 1,112,806 -0.32(-4.94%)
Nov 13, 2018 6.999 7.034 6.425 6.452 1,244,639 -0.54(-7.72%)
Nov 12, 2018 7.228 7.325 6.979 6.992 925,591 -0.21(-2.88%)
Nov 09, 2018 6.992 7.283 6.986 7.200 1,230,638 +0.09(+1.27%)
Nov 08, 2018 7.124 7.304 6.833 7.110 820,510 -0.15(-2.00%)
Nov 07, 2018 7.643 7.685 7.214 7.256 282,105 -0.35(-4.55%)
Nov 06, 2018 7.532 7.609 7.456 7.602 214,687 +0.03(+0.46%)
Nov 05, 2018 7.830 7.913 7.498 7.567 134,025 -0.26(-3.36%)
Nov 02, 2018 7.844 7.913 7.706 7.830 179,829 +0.07(+0.89%)
Nov 01, 2018 7.678 7.892 7.657 7.761 167,934 +0.13(+1.72%)
Oct 31, 2018 7.387 7.685 7.290 7.629 443,529 +0.33(+4.46%)
Oct 30, 2018 7.436 7.588 7.124 7.304 342,394 -0.13(-1.77%)
Oct 29, 2018 7.512 7.892 7.297 7.436 567,513 -0.01(-0.19%)
Oct 26, 2018 7.512 7.636 7.401 7.449 553,353 -0.24(-3.15%)
Oct 25, 2018 7.602 7.747 7.498 7.692 506,650 +0.22(+2.97%)
Oct 24, 2018 8.162 8.239 7.422 7.470 434,766 -0.69(-8.48%)
Oct 23, 2018 8.474 8.523 8.055 8.162 415,171 -0.48(-5.60%)
Oct 22, 2018 8.419 8.751 8.273 8.647 285,902 +0.22(+2.63%)
Oct 19, 2018 8.557 8.689 8.280 8.426 343,047 -0.13(-1.54%)
Oct 18, 2018 8.516 8.647 8.481 8.557 356,935 +0.12(+1.48%)
Oct 17, 2018 8.758 8.758 8.336 8.432 275,104 -0.34(-3.87%)
Oct 16, 2018 8.869 8.924 8.685 8.772 140,354 -0.06(-0.71%)
Oct 15, 2018 8.938 8.941 8.713 8.834 130,733 -0.10(-1.16%)
Oct 12, 2018 8.883 9.146 8.744 8.938 496,299 +0.32(+3.69%)
Oct 11, 2018 8.896 8.896 8.592 8.619 312,723 -0.32(-3.56%)
Oct 10, 2018 9.589 9.589 8.924 8.938 313,737 -0.69(-7.19%)
Oct 09, 2018 9.831 10.14 9.575 9.630 307,932 -0.13(-1.35%)
Oct 08, 2018 9.963 10.11 9.706 9.762 134,151 -0.23(-2.29%)
Oct 05, 2018 9.990 10.02 9.873 9.990 451,667 +0.03(+0.35%)
Oct 04, 2018 10.32 10.43 9.921 9.956 395,705 -0.19(-1.84%)
Oct 03, 2018 9.990 10.17 9.848 10.14 134,710 +0.17(+1.74%)
Oct 02, 2018 10.15 10.22 9.852 9.969 176,615 -0.16(-1.57%)
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.