Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2016 4.514 4.673 4.313 4.528 154,214 +0.24(+5.65%)
Oct 28, 2016 4.431 4.611 4.272 4.285 167,426 -0.19(-4.33%)
Oct 27, 2016 4.327 4.632 4.258 4.479 178,637 +0.29(+6.94%)
Oct 26, 2016 4.071 4.375 3.988 4.189 155,297 +0.19(+4.67%)
Oct 25, 2016 3.925 4.113 3.912 4.002 71,769 +0.09(+2.30%)
Oct 24, 2016 3.822 4.358 3.822 3.912 242,837 +0.18(+4.82%)
Oct 21, 2016 3.808 3.815 3.676 3.732 145,335 +0.09(+2.47%)
Oct 20, 2016 3.718 3.877 3.607 3.642 168,493 -0.15(-3.84%)
Oct 19, 2016 3.739 3.835 3.725 3.787 83,869 +0.01(+0.18%)
Oct 18, 2016 3.745 3.878 3.669 3.780 76,364 +0.07(+1.87%)
Oct 17, 2016 3.704 3.808 3.704 3.711 62,803 +0.00(+0.00%)
Oct 14, 2016 3.683 3.739 3.635 3.711 50,794 +0.03(+0.94%)
Oct 13, 2016 3.496 3.739 3.462 3.676 59,635 -0.03(-0.75%)
Oct 12, 2016 3.808 3.961 3.572 3.704 40,450 -0.13(-3.43%)
Oct 11, 2016 3.725 3.848 3.725 3.835 54,623 -0.03(-0.89%)
Oct 10, 2016 3.995 4.085 3.759 3.870 335,016 -0.30(-7.14%)
Oct 07, 2016 4.154 4.465 4.071 4.168 909,506 -0.32(-7.10%)
Oct 06, 2016 3.323 5.712 3.254 4.486 10,094,675 +1.36(+43.68%)
Oct 05, 2016 3.074 3.208 2.888 3.122 70,920 +0.10(+3.44%)
Oct 04, 2016 3.122 3.163 3.016 3.019 19,733 -0.19(-5.83%)
Oct 03, 2016 3.205 3.205 3.205 3.205 173 +0.03(+1.09%)
Sep 30, 2016 3.171 3.413 3.129 3.171 122,611 +0.06(+1.78%)
Sep 29, 2016 3.178 3.232 2.991 3.115 99,235 -0.24(-7.02%)
Sep 28, 2016 3.351 3.351 3.351 3.351 144 +0.03(+0.83%)
Sep 27, 2016 3.268 3.475 3.215 3.323 26,864 +0.05(+1.48%)
Sep 26, 2016 3.406 3.462 3.275 3.275 25,654 -0.12(-3.47%)
Sep 23, 2016 3.462 3.553 3.392 3.392 72,024 +0.07(+2.08%)
Sep 22, 2016 3.496 3.808 3.323 3.323 205,980 -0.14(-4.00%)
Sep 21, 2016 3.316 3.532 3.309 3.462 68,258 +0.21(+6.38%)
Sep 20, 2016 3.475 3.547 3.254 3.254 31,261 -0.18(-5.24%)
Sep 19, 2016 3.323 3.547 3.316 3.434 138,576 +0.24(+7.36%)
Sep 16, 2016 3.060 3.378 3.016 3.199 89,396 +0.07(+2.21%)
Sep 15, 2016 3.178 3.178 3.081 3.129 21,653 -0.01(-0.22%)
Sep 14, 2016 3.109 3.233 3.048 3.136 36,513 -0.07(-2.16%)
Sep 13, 2016 3.496 3.517 3.205 3.205 70,747 -0.23(-6.65%)
Sep 12, 2016 3.212 3.683 3.167 3.434 108,956 +0.14(+4.20%)
Sep 09, 2016 3.441 3.448 3.129 3.295 61,247 -0.06(-1.86%)
Sep 08, 2016 3.275 3.538 3.237 3.358 74,475 +0.14(+4.30%)
Sep 07, 2016 2.977 3.337 2.977 3.219 82,758 +0.25(+8.39%)
Sep 06, 2016 3.088 3.088 2.929 2.970 47,600 -0.01(-0.46%)
Sep 02, 2016 2.977 2.984 2.984 2.984 9,099 +0.10(+3.36%)
Sep 01, 2016 3.254 3.302 2.714 2.887 170,895 -0.28(-8.75%)
Aug 31, 2016 3.178 3.337 3.039 3.164 70,052 +0.01(+0.22%)
Aug 30, 2016 3.289 3.316 3.096 3.157 37,713 -0.10(-2.98%)
Aug 29, 2016 3.406 3.574 3.115 3.254 120,602 -0.15(-4.28%)
Aug 26, 2016 2.887 3.773 2.887 3.399 979,387 +0.53(+18.31%)
Aug 25, 2016 2.762 3.039 2.762 2.873 54,575 +0.10(+3.75%)
Aug 24, 2016 2.665 2.908 2.665 2.769 62,791 +0.02(+0.76%)
Aug 23, 2016 2.672 2.749 2.610 2.749 13,859 +0.14(+5.30%)
Aug 22, 2016 2.783 2.783 2.507 2.610 31,583 -0.19(-6.91%)
Aug 19, 2016 2.845 2.880 2.645 2.804 30,907 +0.00(+0.00%)
Aug 18, 2016 2.728 2.889 2.728 2.804 11,949 +0.09(+3.32%)
Aug 17, 2016 2.901 2.908 2.610 2.714 79,409 -0.17(-5.77%)
Aug 16, 2016 3.295 3.295 2.804 2.880 147,852 -0.42(-12.75%)
Aug 15, 2016 3.392 3.482 3.185 3.301 55,377 -0.12(-3.48%)
Aug 12, 2016 3.489 3.510 3.392 3.420 30,956 -0.04(-1.20%)
Aug 11, 2016 3.565 3.662 3.462 3.462 42,613 -0.10(-2.91%)
Aug 10, 2016 3.593 3.607 3.538 3.565 31,452 +0.01(+0.39%)
Aug 09, 2016 3.655 3.666 3.538 3.552 41,996 +0.01(+0.20%)
Aug 08, 2016 3.669 3.669 3.545 3.545 26,188 -0.15(-3.94%)
Aug 05, 2016 3.593 3.718 3.572 3.690 28,404 +0.13(+3.70%)
Aug 04, 2016 3.877 3.949 3.538 3.559 56,867 -0.43(-10.68%)
Aug 03, 2016 3.981 4.049 3.877 3.984 27,279 -0.05(-1.30%)
Aug 02, 2016 3.946 4.407 3.905 4.036 154,950 +0.10(+2.46%)
Aug 01, 2016 4.071 4.182 3.877 3.939 68,077 -0.12(-3.07%)
Jul 29, 2016 4.147 4.147 4.015 4.064 27,950 -0.08(-2.00%)
Jul 28, 2016 4.182 4.237 4.119 4.147 69,840 -0.11(-2.60%)
Jul 27, 2016 4.182 4.279 4.154 4.258 27,309 -0.01(-0.32%)
Jul 26, 2016 4.320 4.331 4.168 4.272 44,177 -0.12(-2.83%)
Jul 25, 2016 4.798 4.798 4.230 4.396 62,287 -0.37(-7.70%)
Jul 22, 2016 4.915 5.109 4.625 4.763 84,724 -0.12(-2.41%)
Jul 21, 2016 4.334 5.186 4.299 4.881 391,175 +0.62(+14.63%)
Jul 20, 2016 4.285 4.334 4.258 4.258 22,716 -0.10(-2.23%)
Jul 19, 2016 4.126 4.382 4.126 4.355 30,316 +0.20(+4.83%)
Jul 18, 2016 4.161 4.486 4.154 4.154 75,383 -0.03(-0.83%)
Jul 15, 2016 4.583 4.587 4.189 4.189 23,535 -0.35(-7.77%)
Jul 14, 2016 4.629 4.673 4.521 4.542 41,414 -0.15(-3.10%)
Jul 13, 2016 4.652 4.846 4.618 4.687 134,182 +0.05(+1.04%)
Jul 12, 2016 4.327 4.999 4.327 4.639 100,139 +0.47(+11.30%)
Jul 11, 2016 4.216 4.424 4.022 4.168 96,629 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.