Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) Historical Stock Prices

GNK 
$0.51
*  
0.01
2%
Get GNK Alerts
*Delayed - data as of May 24, 2016 9:35 ET  -  Find a broker to begin trading GNK now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    GNK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:35 0.49 0.51 0.51 0.51 105
05/20/2016 0.525 0.55 0.48 0.491 335,103
05/19/2016 0.51 0.589 0.51 0.52 663,823
05/18/2016 0.525 0.57 0.5011 0.51 250,697
05/17/2016 0.49 0.579 0.48 0.525 1,014,205
05/16/2016 0.5 0.5 0.48 0.4901 132,177
05/13/2016 0.56 0.578 0.49 0.5 1,786,999
05/12/2016 0.6 0.603 0.55 0.55 152,001
05/11/2016 0.61 0.61 0.55 0.5896 161,723
05/10/2016 0.6 0.63 0.5515 0.6 273,199
05/09/2016 0.77 0.788 0.65 0.6543 276,030
05/06/2016 0.79 0.819 0.75 0.77 61,940
05/05/2016 0.803 0.85 0.78 0.78 84,980
05/04/2016 0.79 0.85 0.7753 0.7841 172,022
05/03/2016 0.8122 0.8569 0.7758 0.779 599,779
05/02/2016 1 1 0.85 0.8501 358,935
04/29/2016 1.08 1.2 0.93 1.03 1,483,482
04/28/2016 0.75 1.18 0.7308 0.8998 3,205,767
04/27/2016 0.7099 0.7486 0.6899 0.74 200,353
04/26/2016 0.7325 0.77 0.6867 0.7 298,060
04/25/2016 0.67 0.74 0.67 0.73 262,090
04/22/2016 0.6691 0.71 0.66 0.68 228,389
04/21/2016 0.72 0.72 0.65 0.6871 584,714
04/20/2016 0.711 0.73 0.69 0.7 669,325
04/19/2016 0.72 0.75 0.685 0.685 1,500,541
04/18/2016 0.6589 0.75 0.6589 0.71 934,585
04/15/2016 0.607 0.69 0.6009 0.6414 975,964
04/14/2016 0.6 0.615 0.585 0.61 448,775
04/13/2016 0.595 0.63 0.56 0.585 549,747
04/12/2016 0.64 0.65 0.55 0.595 1,211,080
04/11/2016 0.57 0.63 0.57 0.5985 1,459,744
04/08/2016 0.5544 0.57 0.5201 0.5599 1,124,701
04/07/2016 0.53 0.6091 0.51 0.56 182,019
04/06/2016 0.56 0.56 0.53 0.5335 40,112
04/05/2016 0.546 0.57 0.513 0.5598 45,397
04/04/2016 0.565 0.6 0.5257 0.5257 336,411
04/01/2016 0.61 0.63 0.5607 0.582 49,527
03/31/2016 0.642 0.65 0.611 0.64 204,604
03/30/2016 0.57 0.64 0.56 0.6175 255,451
03/29/2016 0.6 0.6 0.55 0.57 99,203
03/28/2016 0.6279 0.63 0.57 0.59 37,361
03/24/2016 0.65 0.65 0.5814 0.6065 119,629
03/23/2016 0.67 0.68 0.6 0.6275 78,791
03/22/2016 0.67 0.6994 0.65 0.652 42,188
03/21/2016 0.65 0.7 0.65 0.7 48,171
03/18/2016 0.75 0.75 0.64 0.7 139,256
03/17/2016 0.78 0.78 0.71 0.7218 116,553
03/16/2016 0.85 0.85 0.7762 0.7876 58,462
03/15/2016 0.885 0.91 0.77 0.8121 96,812
03/14/2016 0.9122 0.9387 0.82 0.875 44,613
03/11/2016 0.9441 0.9679 0.8001 0.8389 125,653
03/10/2016 1 1.08 0.9332 0.94 136,842
03/09/2016 1.14 1.25 0.9393 1 411,434
03/08/2016 1.3 1.74 1.1 1.16 1,160,793
03/07/2016 0.797 1.3 0.7969 1.22 899,077
03/04/2016 0.72 0.87 0.6651 0.8 564,540
03/03/2016 0.65 0.73 0.6301 0.684 172,487
03/02/2016 0.643 0.6692 0.5501 0.6499 103,211
03/01/2016 0.75 0.75 0.619 0.631 97,351
02/29/2016 0.61 0.7497 0.58 0.7021 82,149
02/26/2016 0.51 0.5999 0.509 0.5999 194,934
02/25/2016 0.5097 0.51 0.48 0.5 126,813
02/24/2016 0.51 0.51 0.5001 0.5086 72,806
02/23/2016 0.51 0.51 0.5 0.51 22,946
02/22/2016 0.479 0.525 0.479 0.5099 97,450
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?