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 )

22.95 +0.11 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 30, 2016 5.305 5.305 5.305 0 +0.06(+1.10%)
Dec 29, 2016 5.233 5.298 5.233 5.248 12,263 +0.00(+0.00%)
Dec 28, 2016 5.147 5.305 5.039 5.248 154,637 +0.09(+1.81%)
Dec 27, 2016 5.032 5.207 5.032 5.154 26,122 +0.13(+2.58%)
Dec 23, 2016 5.025 5.025 5.025 0 -0.06(-1.13%)
Dec 22, 2016 5.183 5.312 5.010 5.082 101,497 -0.09(-1.81%)
Dec 21, 2016 5.456 5.688 5.176 5.176 44,470 -0.24(-4.38%)
Dec 20, 2016 5.851 5.958 5.212 5.413 117,115 -0.40(-6.81%)
Dec 19, 2016 6.002 6.232 5.693 5.808 79,740 -0.19(-3.23%)
Dec 16, 2016 6.391 6.629 5.478 6.002 203,285 -0.58(-8.74%)
Dec 15, 2016 4.917 6.664 4.852 6.578 319,284 +1.72(+35.35%)
Dec 14, 2016 4.903 5.018 4.824 4.859 90,388 -0.11(-2.17%)
Dec 13, 2016 5.111 5.212 4.903 4.967 77,539 -0.12(-2.26%)
Dec 12, 2016 5.032 5.297 4.960 5.082 50,872 -0.07(-1.39%)
Dec 09, 2016 5.219 5.232 4.580 5.154 360,231 -0.20(-3.76%)
Dec 08, 2016 5.672 5.764 5.320 5.355 151,216 -0.30(-5.34%)
Dec 07, 2016 5.528 5.771 5.494 5.657 69,009 +0.14(+2.47%)
Dec 06, 2016 5.808 5.808 5.441 5.521 72,187 -0.22(-3.88%)
Dec 05, 2016 5.981 6.031 5.542 5.744 140,200 -0.29(-4.88%)
Dec 02, 2016 6.240 6.476 5.895 6.038 56,457 -0.29(-4.55%)
Dec 01, 2016 6.405 6.512 6.240 6.326 69,094 +0.00(+0.00%)
Nov 30, 2016 6.534 6.606 6.225 6.326 108,133 -0.12(-1.90%)
Nov 29, 2016 5.816 6.592 5.795 6.448 138,200 +0.57(+9.66%)
Nov 28, 2016 5.758 6.194 5.758 5.880 112,754 +0.16(+2.76%)
Nov 25, 2016 5.909 6.038 5.679 5.722 42,748 -0.24(-4.10%)
Nov 23, 2016 5.966 5.966 5.966 0 -0.04(-0.72%)
Nov 22, 2016 6.290 6.477 5.758 6.010 130,859 -0.47(-7.21%)
Nov 21, 2016 6.470 6.563 6.024 6.477 186,947 -0.09(-1.31%)
Nov 18, 2016 6.211 6.908 5.966 6.563 324,744 +0.32(+5.06%)
Nov 17, 2016 8.447 8.626 6.010 6.247 1,060,138 -2.06(-24.76%)
Nov 16, 2016 8.008 10.60 7.907 8.303 2,231,500 +0.86(+11.59%)
Nov 15, 2016 6.542 8.058 5.892 7.440 1,891,963 +1.51(+25.45%)
Nov 14, 2016 4.946 6.031 4.895 5.931 875,863 +0.93(+18.71%)
Nov 11, 2016 5.212 5.391 4.694 4.996 345,635 +0.00(+0.00%)
Nov 10, 2016 4.212 5.262 4.212 4.996 324,084 +0.82(+19.62%)
Nov 09, 2016 3.954 4.241 3.839 4.177 85,960 +0.18(+4.50%)
Nov 08, 2016 3.997 3.997 3.896 3.997 47,684 -0.01(-0.36%)
Nov 07, 2016 3.918 4.177 3.889 4.011 213,827 +0.02(+0.54%)
Nov 04, 2016 3.997 4.148 3.947 3.990 85,581 +0.02(+0.54%)
Nov 03, 2016 3.990 4.220 3.925 3.968 108,167 -0.11(-2.65%)
Nov 02, 2016 4.184 4.234 3.968 4.076 74,688 -0.16(-3.74%)
Nov 01, 2016 4.701 4.812 4.234 4.234 198,063 -0.47(-9.94%)
Oct 31, 2016 4.687 4.852 4.478 4.701 148,522 +0.25(+5.65%)
Oct 28, 2016 4.601 4.788 4.435 4.450 161,246 -0.20(-4.33%)
Oct 27, 2016 4.493 4.809 4.421 4.651 172,044 +0.30(+6.94%)
Oct 26, 2016 4.227 4.543 4.141 4.349 149,565 +0.19(+4.67%)
Oct 25, 2016 4.076 4.270 4.062 4.155 69,121 +0.09(+2.30%)
Oct 24, 2016 3.968 4.525 3.968 4.062 233,874 +0.19(+4.82%)
Oct 21, 2016 3.954 3.961 3.817 3.875 139,971 +0.09(+2.47%)
Oct 20, 2016 3.860 4.026 3.745 3.781 162,274 -0.15(-3.84%)
Oct 19, 2016 3.882 3.982 3.867 3.932 80,774 +0.01(+0.18%)
Oct 18, 2016 3.889 4.027 3.810 3.925 73,546 +0.07(+1.87%)
Oct 17, 2016 3.846 3.954 3.846 3.853 60,485 +0.00(+0.00%)
Oct 14, 2016 3.824 3.882 3.774 3.853 48,919 +0.04(+0.94%)
Oct 13, 2016 3.630 3.882 3.594 3.817 57,434 -0.03(-0.75%)
Oct 12, 2016 3.954 4.113 3.709 3.846 38,957 -0.14(-3.43%)
Oct 11, 2016 3.867 3.996 3.867 3.982 52,607 -0.04(-0.89%)
Oct 10, 2016 4.148 4.241 3.903 4.018 322,652 -0.31(-7.14%)
Oct 07, 2016 4.313 4.637 4.227 4.328 875,938 -0.33(-7.10%)
Oct 06, 2016 3.450 5.931 3.379 4.658 9,722,104 +1.42(+43.68%)
Oct 05, 2016 3.192 3.331 2.999 3.242 68,303 +0.11(+3.44%)
Oct 04, 2016 3.242 3.284 3.131 3.134 19,005 -0.19(-5.83%)
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.