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 )

22.87 -0.08 (-0.35%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 14, 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 (%)
Sep 30, 2016 3.292 3.544 3.249 3.292 118,086 +0.06(+1.78%)
Sep 29, 2016 3.300 3.356 3.105 3.235 95,572 -0.24(-7.02%)
Sep 28, 2016 3.479 3.479 3.479 3.479 139 +0.03(+0.83%)
Sep 27, 2016 3.393 3.609 3.338 3.450 25,873 +0.05(+1.48%)
Sep 26, 2016 3.537 3.594 3.400 3.400 24,707 -0.12(-3.47%)
Sep 23, 2016 3.594 3.690 3.522 3.522 69,365 +0.07(+2.08%)
Sep 22, 2016 3.630 3.954 3.450 3.450 198,378 -0.14(-4.00%)
Sep 21, 2016 3.443 3.667 3.436 3.594 65,739 +0.22(+6.38%)
Sep 20, 2016 3.609 3.683 3.379 3.379 30,107 -0.19(-5.24%)
Sep 19, 2016 3.450 3.683 3.443 3.566 133,462 +0.24(+7.36%)
Sep 16, 2016 3.178 3.508 3.132 3.321 86,096 +0.07(+2.21%)
Sep 15, 2016 3.300 3.300 3.199 3.249 20,854 -0.01(-0.22%)
Sep 14, 2016 3.228 3.357 3.165 3.256 35,165 -0.07(-2.16%)
Sep 13, 2016 3.630 3.652 3.328 3.328 68,136 -0.24(-6.65%)
Sep 12, 2016 3.335 3.824 3.289 3.566 104,934 +0.14(+4.20%)
Sep 09, 2016 3.573 3.580 3.249 3.422 58,986 -0.06(-1.86%)
Sep 08, 2016 3.400 3.673 3.361 3.486 71,726 +0.14(+4.30%)
Sep 07, 2016 3.091 3.465 3.091 3.343 79,704 +0.26(+8.39%)
Sep 06, 2016 3.206 3.206 3.041 3.084 45,843 -0.01(-0.46%)
Sep 02, 2016 3.091 3.098 3.098 3.098 8,763 +0.10(+3.36%)
Sep 01, 2016 3.379 3.428 2.818 2.998 164,588 -0.29(-8.75%)
Aug 31, 2016 3.300 3.465 3.156 3.285 67,467 +0.01(+0.22%)
Aug 30, 2016 3.415 3.443 3.214 3.278 36,321 -0.10(-2.98%)
Aug 29, 2016 3.537 3.711 3.235 3.379 116,151 -0.15(-4.28%)
Aug 26, 2016 2.998 3.918 2.998 3.530 943,240 +0.55(+18.31%)
Aug 25, 2016 2.868 3.156 2.868 2.983 52,561 +0.11(+3.75%)
Aug 24, 2016 2.768 3.019 2.768 2.875 60,473 +0.02(+0.76%)
Aug 23, 2016 2.775 2.854 2.710 2.854 13,347 +0.14(+5.31%)
Aug 22, 2016 2.890 2.890 2.604 2.710 30,417 -0.20(-6.91%)
Aug 19, 2016 2.954 2.990 2.746 2.911 29,766 +0.00(+0.00%)
Aug 18, 2016 2.832 2.999 2.832 2.911 11,508 +0.09(+3.32%)
Aug 17, 2016 3.012 3.019 2.710 2.818 76,478 -0.17(-5.77%)
Aug 16, 2016 3.422 3.422 2.911 2.990 142,395 -0.44(-12.75%)
Aug 15, 2016 3.522 3.616 3.307 3.428 53,333 -0.12(-3.48%)
Aug 12, 2016 3.623 3.645 3.522 3.551 29,814 -0.04(-1.20%)
Aug 11, 2016 3.702 3.803 3.594 3.594 41,040 -0.11(-2.91%)
Aug 10, 2016 3.731 3.746 3.673 3.702 30,291 +0.01(+0.39%)
Aug 09, 2016 3.796 3.806 3.673 3.688 40,446 +0.01(+0.20%)
Aug 08, 2016 3.810 3.810 3.681 3.681 25,222 -0.15(-3.94%)
Aug 05, 2016 3.731 3.860 3.709 3.832 27,356 +0.14(+3.70%)
Aug 04, 2016 4.026 4.100 3.673 3.695 54,769 -0.44(-10.68%)
Aug 03, 2016 4.133 4.205 4.026 4.137 26,272 -0.05(-1.29%)
Aug 02, 2016 4.097 4.576 4.054 4.191 149,231 +0.10(+2.46%)
Aug 01, 2016 4.227 4.342 4.026 4.090 65,565 -0.13(-3.07%)
Jul 29, 2016 4.306 4.306 4.169 4.220 26,919 -0.09(-2.00%)
Jul 28, 2016 4.342 4.399 4.277 4.306 67,262 -0.12(-2.60%)
Jul 27, 2016 4.342 4.443 4.313 4.421 26,301 -0.01(-0.32%)
Jul 26, 2016 4.486 4.497 4.328 4.435 42,546 -0.13(-2.83%)
Jul 25, 2016 4.982 4.982 4.392 4.565 59,988 -0.38(-7.70%)
Jul 22, 2016 5.104 5.304 4.802 4.946 81,597 -0.12(-2.41%)
Jul 21, 2016 4.500 5.384 4.464 5.068 376,738 +0.65(+14.63%)
Jul 20, 2016 4.450 4.500 4.421 4.421 21,877 -0.10(-2.23%)
Jul 19, 2016 4.284 4.550 4.284 4.522 29,197 +0.21(+4.83%)
Jul 18, 2016 4.320 4.657 4.313 4.313 72,601 -0.04(-0.83%)
Jul 15, 2016 4.759 4.763 4.349 4.349 22,666 -0.37(-7.77%)
Jul 14, 2016 4.806 4.852 4.694 4.716 39,885 -0.15(-3.10%)
Jul 13, 2016 4.831 5.032 4.795 4.867 129,230 +0.05(+1.04%)
Jul 12, 2016 4.493 5.190 4.493 4.816 96,443 +0.49(+11.30%)
Jul 11, 2016 4.378 4.593 4.177 4.328 93,063 +0.12(+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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.