Quantcast

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

GNK 
$8.67
*  
0.07
0.8%
Get GNK Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading GNK now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    GNK After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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.
16:00 8.77 8.80 8.4844 8.67 108,774
04/17/2019 8.72 8.87 8.63 8.74 166,008
04/16/2019 8.52 8.62 8.3 8.57 181,903
04/15/2019 8.57 8.6 8.3344 8.46 77,399
04/12/2019 8.69 8.75 8.41 8.51 138,552
04/11/2019 8.66 8.9699 8.45 8.54 143,118
04/10/2019 8.5 8.72 8.31 8.66 140,383
04/09/2019 8.39 8.56 8.26 8.5 189,797
04/08/2019 8.3 8.54 8.21 8.42 197,768
04/05/2019 8.1 8.345 8.01 8.29 130,763
04/04/2019 7.91 8.2 7.86 8.1 138,351
04/03/2019 7.78 7.92 7.74 7.89 143,146
04/02/2019 7.95 8.05 7.64 7.72 209,218
04/01/2019 7.55 7.91 7.54 7.88 151,093
03/29/2019 7.42 7.5427 7.32 7.46 173,949
03/28/2019 7.31 7.46 7.08 7.35 183,582
03/27/2019 7.47 7.6836 7.18 7.3 222,481
03/26/2019 7.97 8.0677 7.46 7.47 155,068
03/25/2019 7.75 7.97 7.41 7.91 371,725
03/22/2019 8.27 8.27 7.75 7.77 224,011
03/21/2019 8.27 8.49 8.17 8.35 157,246
03/20/2019 8.54 8.65 8.3 8.36 148,045
03/19/2019 8.6 8.68 8.5 8.56 313,187
03/18/2019 8.57 8.73 8.42 8.56 300,952
03/15/2019 8.65 8.75 8.52 8.57 156,807
03/14/2019 8.62 8.73 8.56 8.63 81,276
03/13/2019 8.62 8.96 8.56 8.6 265,668
03/12/2019 8.34 8.63 8.33 8.58 179,687
03/11/2019 7.9 8.33 7.83 8.31 327,689
03/08/2019 8.09 8.1403 7.69 7.85 373,612
03/07/2019 8.5 8.56 8.16 8.21 226,406
03/06/2019 8.9 8.9 8.6 8.61 303,709
03/05/2019 8.95 9.55 8.68 8.74 645,172
03/04/2019 8.38 8.47 8.2 8.39 294,046
03/01/2019 8.17 8.33 8.11 8.22 226,481
02/28/2019 8.13 8.21 7.94 8.14 252,061
02/27/2019 8.37 8.37 8.12 8.13 263,276
02/26/2019 8.27 8.5 8.1 8.39 240,123
02/25/2019 8.5 8.66 8.26 8.3 203,888
02/22/2019 8.23 8.48 8.2 8.41 234,612
02/21/2019 8 8.21 8 8.19 158,465
02/20/2019 7.99 8.06 7.89 7.93 101,811
02/19/2019 8.29 8.47 7.95 8.02 195,907
02/15/2019 7.99 8.34 7.94 8.28 244,194
02/14/2019 7.82 8.02 7.82 7.94 190,522
02/13/2019 7.94 7.95 7.72 7.86 95,664
02/12/2019 7.49 7.92 7.47 7.87 119,446
02/11/2019 7.36 7.46 7.2 7.44 132,198
02/08/2019 7.26 7.38 7.16 7.35 117,534
02/07/2019 7.64 7.705 7.26 7.31 172,392
02/06/2019 7.4 7.81 7.33 7.73 204,962
02/05/2019 7.27 7.56 7.27 7.44 125,087
02/04/2019 7.52 7.52 7.245 7.29 177,717
02/01/2019 7.44 7.58 7.1 7.55 273,277
01/31/2019 7.51 7.79 7.32 7.37 257,913
01/30/2019 7.16 7.64 6.83 7.51 535,890
01/29/2019 7.52 7.59 7.23 7.26 180,977
01/28/2019 8.04 8.06 7.22 7.54 381,117
01/25/2019 8.37 8.55 8.16 8.23 131,913
01/24/2019 8.07 8.48 8.07 8.41 139,983
01/23/2019 8.44 8.44 8.1 8.22 228,680
01/22/2019 8.68 8.9 8.1 8.26 385,130
01/18/2019 8.56 9.03 8.45 8.9 180,740
01/17/2019 8.28 8.65 8.25 8.46 108,535
*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?



Smart Portfolio