Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

21.86 -0.25 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2017 6.706 6.875 6.494 6.671 137,488 +0.12(+1.83%)
Jan 30, 2017 6.939 7.016 6.508 6.551 108,993 -0.20(-2.93%)
Jan 27, 2017 7.496 7.532 6.409 6.748 290,245 -0.76(-10.15%)
Jan 26, 2017 7.842 8.096 7.426 7.511 291,783 -0.43(-5.42%)
Jan 25, 2017 7.588 8.019 7.263 7.941 182,427 +0.33(+4.36%)
Jan 24, 2017 8.188 8.188 7.412 7.609 273,221 -0.73(-8.80%)
Jan 23, 2017 7.906 8.689 7.835 8.343 470,445 +0.77(+10.16%)
Jan 20, 2017 7.242 8.012 7.200 7.574 357,829 +0.37(+5.09%)
Jan 19, 2017 6.974 7.581 6.974 7.207 231,651 +0.35(+5.15%)
Jan 18, 2017 6.600 7.751 6.448 6.854 403,399 +0.28(+4.30%)
Jan 17, 2017 6.261 6.671 6.261 6.572 147,476 +0.30(+4.84%)
Jan 13, 2017 6.268 6.268 6.268 0 +0.56(+9.90%)
Jan 12, 2017 5.696 5.972 5.661 5.703 81,535 +0.06(+1.00%)
Jan 11, 2017 5.513 5.809 5.407 5.647 77,995 +0.17(+3.09%)
Jan 10, 2017 5.513 5.626 5.287 5.478 46,526 -0.01(-0.13%)
Jan 09, 2017 5.576 5.647 5.421 5.485 75,749 +0.06(+1.17%)
Jan 06, 2017 5.647 5.668 5.421 5.421 101,030 -0.46(-7.80%)
Jan 05, 2017 5.859 6.134 5.675 5.880 189,210 +0.09(+1.59%)
Jan 04, 2017 5.414 5.859 5.329 5.788 83,258 +0.39(+7.19%)
Jan 03, 2017 5.294 5.718 5.111 5.400 211,489 +0.19(+3.66%)
Dec 30, 2016 5.209 5.209 5.209 0 +0.06(+1.10%)
Dec 29, 2016 5.139 5.202 5.139 5.153 12,489 +0.00(+0.00%)
Dec 28, 2016 5.054 5.209 4.948 5.153 157,481 +0.09(+1.81%)
Dec 27, 2016 4.941 5.113 4.941 5.061 26,602 +0.13(+2.57%)
Dec 23, 2016 4.934 4.934 4.934 0 -0.06(-1.13%)
Dec 22, 2016 5.089 5.216 4.920 4.991 103,363 -0.09(-1.81%)
Dec 21, 2016 5.358 5.586 5.082 5.082 45,288 -0.23(-4.38%)
Dec 20, 2016 5.746 5.850 5.118 5.315 119,268 -0.39(-6.81%)
Dec 19, 2016 5.894 6.120 5.591 5.703 81,206 -0.19(-3.23%)
Dec 16, 2016 6.275 6.509 5.379 5.894 207,023 -0.56(-8.74%)
Dec 15, 2016 4.828 6.543 4.765 6.459 325,155 +1.69(+35.35%)
Dec 14, 2016 4.814 4.927 4.736 4.772 92,050 -0.11(-2.17%)
Dec 13, 2016 5.019 5.118 4.814 4.878 78,965 -0.11(-2.26%)
Dec 12, 2016 4.941 5.202 4.871 4.991 51,808 -0.07(-1.39%)
Dec 09, 2016 5.125 5.138 4.497 5.061 366,855 -0.20(-3.76%)
Dec 08, 2016 5.569 5.660 5.223 5.259 153,997 -0.30(-5.34%)
Dec 07, 2016 5.428 5.666 5.395 5.555 70,278 +0.13(+2.47%)
Dec 06, 2016 5.703 5.703 5.342 5.421 73,514 -0.22(-3.88%)
Dec 05, 2016 5.873 5.922 5.442 5.640 142,778 -0.29(-4.88%)
Dec 02, 2016 6.127 6.359 5.788 5.929 57,496 -0.28(-4.55%)
Dec 01, 2016 6.289 6.395 6.127 6.212 70,365 +0.00(+0.00%)
Nov 30, 2016 6.416 6.487 6.113 6.212 110,121 -0.12(-1.90%)
Nov 29, 2016 5.711 6.473 5.690 6.332 140,741 +0.56(+9.66%)
Nov 28, 2016 5.654 6.082 5.654 5.774 114,827 +0.16(+2.76%)
Nov 25, 2016 5.802 5.929 5.576 5.619 43,534 -0.24(-4.10%)
Nov 23, 2016 5.859 5.859 5.859 0 -0.04(-0.72%)
Nov 22, 2016 6.176 6.360 5.654 5.901 133,265 -0.46(-7.21%)
Nov 21, 2016 6.353 6.445 5.915 6.360 190,384 -0.08(-1.31%)
Nov 18, 2016 6.099 6.783 5.859 6.445 330,715 +0.31(+5.06%)
Nov 17, 2016 8.294 8.470 5.901 6.134 1,079,632 -2.02(-24.76%)
Nov 16, 2016 7.863 10.41 7.765 8.153 2,272,533 +0.85(+11.59%)
Nov 15, 2016 6.423 7.913 5.785 7.306 1,926,752 +1.48(+25.45%)
Nov 14, 2016 4.856 5.922 4.807 5.823 891,969 +0.92(+18.71%)
Nov 11, 2016 5.118 5.294 4.609 4.906 351,991 +0.00(+0.00%)
Nov 10, 2016 4.136 5.167 4.136 4.906 330,044 +0.80(+19.62%)
Nov 09, 2016 3.882 4.165 3.769 4.101 87,540 +0.18(+4.50%)
Nov 08, 2016 3.925 3.925 3.826 3.925 48,560 -0.01(-0.36%)
Nov 07, 2016 3.847 4.101 3.819 3.939 217,759 +0.02(+0.54%)
Nov 04, 2016 3.925 4.073 3.875 3.918 87,155 +0.02(+0.54%)
Nov 03, 2016 3.918 4.143 3.854 3.896 110,156 -0.11(-2.65%)
Nov 02, 2016 4.108 4.158 3.896 4.002 76,061 -0.16(-3.74%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.