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 )

21.55 +0.32 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 7.806 7.978 7.650 7.884 757,873 +0.02(+0.20%)
Mar 30, 2021 7.845 7.986 7.716 7.869 527,365 +0.02(+0.20%)
Mar 29, 2021 8.197 8.197 7.783 7.853 910,215 -0.36(-4.38%)
Mar 26, 2021 8.448 8.542 8.088 8.213 2,474,461 -0.12(-1.41%)
Mar 25, 2021 7.884 8.463 7.704 8.330 2,533,843 +0.28(+3.50%)
Mar 24, 2021 8.299 8.592 8.033 8.049 1,016,090 +0.00(+0.00%)
Mar 23, 2021 9.042 9.042 8.045 8.049 2,590,151 -1.17(-12.65%)
Mar 22, 2021 9.629 9.824 9.191 9.214 917,958 -0.30(-3.13%)
Mar 19, 2021 9.136 9.730 8.847 9.511 1,204,821 +0.44(+4.83%)
Mar 18, 2021 9.191 9.707 8.995 9.073 1,615,045 -0.08(-0.85%)
Mar 17, 2021 8.721 9.183 8.721 9.152 669,587 +0.41(+4.65%)
Mar 16, 2021 9.144 9.261 8.612 8.745 807,637 -0.48(-5.17%)
Mar 15, 2021 9.066 9.300 8.894 9.222 685,233 +0.13(+1.38%)
Mar 12, 2021 9.269 9.300 8.870 9.097 978,661 -0.08(-0.85%)
Mar 11, 2021 8.729 9.214 8.502 9.175 1,593,253 +0.53(+6.15%)
Mar 10, 2021 8.604 9.011 8.252 8.643 7,106,030 +0.05(+0.55%)
Mar 09, 2021 9.191 9.191 8.479 8.596 1,382,954 -0.57(-6.23%)
Mar 08, 2021 8.871 9.253 8.753 9.167 883,423 +0.30(+3.35%)
Mar 05, 2021 8.753 8.871 8.441 8.871 694,620 +0.25(+2.90%)
Mar 04, 2021 8.980 9.323 8.410 8.621 973,270 -0.20(-2.30%)
Mar 03, 2021 8.418 8.871 8.418 8.824 1,112,640 +0.48(+5.81%)
Mar 02, 2021 8.012 8.433 8.012 8.340 832,846 +0.34(+4.30%)
Mar 01, 2021 8.425 8.488 7.996 7.996 461,701 -0.20(-2.48%)
Feb 26, 2021 8.504 8.504 7.973 8.199 845,736 -0.05(-0.66%)
Feb 25, 2021 8.058 8.707 8.035 8.254 1,471,622 +0.27(+3.42%)
Feb 24, 2021 7.660 8.082 7.652 7.980 420,497 +0.24(+3.13%)
Feb 23, 2021 7.980 8.043 7.520 7.738 540,269 -0.37(-4.53%)
Feb 22, 2021 7.949 8.238 7.902 8.105 425,822 +0.16(+2.06%)
Feb 19, 2021 7.668 8.074 7.668 7.941 480,497 +0.29(+3.78%)
Feb 18, 2021 7.973 8.012 7.652 7.652 514,073 -0.41(-5.04%)
Feb 17, 2021 8.066 8.332 7.840 8.058 592,919 -0.08(-0.96%)
Feb 16, 2021 8.152 8.550 7.980 8.137 1,053,055 +0.06(+0.77%)
Feb 12, 2021 7.262 8.074 7.207 8.074 1,183,570 +0.86(+11.90%)
Feb 11, 2021 7.043 7.223 6.879 7.215 899,159 +0.27(+3.82%)
Feb 10, 2021 6.957 7.075 6.684 6.950 1,296,534 +0.13(+1.95%)
Feb 09, 2021 6.403 6.872 6.247 6.817 945,868 +0.43(+6.72%)
Feb 08, 2021 6.536 6.645 6.247 6.387 1,073,051 -0.07(-1.09%)
Feb 05, 2021 6.294 6.465 6.239 6.458 1,082,783 +0.20(+3.25%)
Feb 04, 2021 6.341 6.473 6.200 6.255 801,761 -0.12(-1.84%)
Feb 03, 2021 6.286 6.559 6.262 6.372 1,605,436 +0.08(+1.24%)
Feb 02, 2021 6.255 6.356 6.020 6.294 692,380 +0.09(+1.38%)
Feb 01, 2021 6.341 6.411 6.138 6.208 559,168 +0.03(+0.51%)
Jan 29, 2021 5.950 6.544 5.872 6.177 1,298,187 +0.34(+5.89%)
Jan 28, 2021 5.903 5.966 5.739 5.833 785,028 -0.04(-0.66%)
Jan 27, 2021 6.200 6.208 5.849 5.872 1,124,054 -0.41(-6.58%)
Jan 26, 2021 6.473 6.493 6.184 6.286 811,895 -0.25(-3.82%)
Jan 25, 2021 6.754 6.864 6.333 6.536 712,148 -0.26(-3.79%)
Jan 22, 2021 6.637 6.801 6.516 6.793 581,924 +0.02(+0.23%)
Jan 21, 2021 6.950 7.036 6.629 6.778 902,232 -0.16(-2.25%)
Jan 20, 2021 7.020 7.059 6.715 6.934 1,154,146 -0.05(-0.78%)
Jan 19, 2021 6.481 7.137 6.465 6.989 3,152,428 +0.58(+9.01%)
Jan 15, 2021 6.434 6.505 6.338 6.411 1,698,772 +0.03(+0.49%)
Jan 14, 2021 6.356 6.551 6.262 6.380 3,354,799 +0.04(+0.62%)
Jan 13, 2021 6.380 6.387 6.106 6.341 1,189,085 -0.05(-0.73%)
Jan 12, 2021 6.481 6.567 6.286 6.387 7,500,180 -0.05(-0.85%)
Jan 11, 2021 6.747 6.747 6.380 6.442 3,000,252 -0.20(-2.94%)
Jan 08, 2021 6.731 7.004 6.606 6.637 2,494,948 +0.10(+1.55%)
Jan 07, 2021 6.270 6.715 6.270 6.536 882,840 +0.23(+3.59%)
Jan 06, 2021 6.192 6.450 6.071 6.309 832,509 +0.15(+2.41%)
Jan 05, 2021 5.919 6.208 5.782 6.161 1,031,643 +0.24(+4.09%)
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.