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 31, 2020 5.747 5.747 5.747 754,038 +0.16(+2.79%)
Dec 30, 2020 5.606 5.708 5.505 5.591 754,038 +0.01(+0.14%)
Dec 29, 2020 5.591 5.638 5.474 5.583 247,618 +0.00(+0.00%)
Dec 28, 2020 5.684 5.695 5.536 5.583 262,209 -0.07(-1.24%)
Dec 24, 2020 5.708 5.731 5.528 5.653 115,901 -0.05(-0.96%)
Dec 23, 2020 5.645 5.802 5.614 5.708 412,706 +0.11(+1.95%)
Dec 22, 2020 5.778 5.802 5.474 5.599 409,295 -0.11(-1.92%)
Dec 21, 2020 5.614 5.708 5.388 5.708 329,264 +0.09(+1.67%)
Dec 18, 2020 5.669 5.755 5.552 5.614 571,696 -0.05(-0.83%)
Dec 17, 2020 5.809 5.864 5.626 5.661 615,579 -0.12(-2.03%)
Dec 16, 2020 5.809 6.005 5.700 5.778 432,669 -0.01(-0.13%)
Dec 15, 2020 5.770 5.887 5.677 5.786 481,170 +0.03(+0.54%)
Dec 14, 2020 5.880 5.966 5.653 5.755 422,529 -0.02(-0.41%)
Dec 11, 2020 6.098 6.102 5.583 5.778 1,697,928 -0.38(-6.21%)
Dec 10, 2020 6.012 6.208 5.958 6.161 301,978 +0.14(+2.33%)
Dec 09, 2020 6.130 6.169 5.895 6.020 222,439 -0.07(-1.15%)
Dec 08, 2020 5.973 6.231 5.919 6.090 194,686 +0.07(+1.17%)
Dec 07, 2020 6.208 6.208 5.864 6.020 298,737 -0.17(-2.77%)
Dec 04, 2020 5.716 6.208 5.688 6.192 290,458 +0.48(+8.33%)
Dec 03, 2020 5.536 5.841 5.528 5.716 276,836 +0.19(+3.39%)
Dec 02, 2020 5.560 5.653 5.489 5.528 211,969 -0.08(-1.39%)
Dec 01, 2020 5.973 6.044 5.536 5.606 260,143 -0.28(-4.77%)
Nov 30, 2020 5.880 6.005 5.778 5.887 320,951 +0.00(+0.00%)
Nov 27, 2020 5.645 5.895 5.645 5.887 186,211 +0.24(+4.29%)
Nov 25, 2020 5.755 5.757 5.536 5.645 301,472 -0.12(-2.03%)
Nov 24, 2020 6.247 6.270 5.739 5.763 315,830 -0.49(-7.87%)
Nov 23, 2020 5.708 6.286 5.708 6.254 336,720 +0.48(+8.24%)
Nov 20, 2020 5.700 5.903 5.700 5.778 138,954 +0.01(+0.14%)
Nov 19, 2020 5.778 5.802 5.583 5.770 184,603 -0.01(-0.14%)
Nov 18, 2020 5.599 5.989 5.575 5.778 330,318 +0.16(+2.92%)
Nov 17, 2020 5.560 5.747 5.474 5.614 213,986 -0.04(-0.69%)
Nov 16, 2020 5.544 5.669 5.474 5.653 398,685 +0.21(+3.87%)
Nov 13, 2020 5.388 5.474 5.365 5.442 128,050 +0.14(+2.64%)
Nov 12, 2020 5.365 5.372 5.248 5.302 128,656 -0.07(-1.30%)
Nov 11, 2020 5.450 5.450 5.263 5.372 141,414 -0.05(-1.00%)
Nov 10, 2020 5.466 5.575 5.372 5.427 205,142 -0.02(-0.43%)
Nov 09, 2020 5.520 5.567 5.303 5.450 268,214 +0.33(+6.54%)
Nov 06, 2020 5.022 5.271 4.999 5.115 135,371 +0.09(+1.70%)
Nov 05, 2020 4.991 5.256 4.991 5.030 191,191 -0.04(-0.77%)
Nov 04, 2020 5.045 5.147 4.999 5.069 143,002 -0.02(-0.46%)
Nov 03, 2020 5.084 5.240 5.022 5.092 150,263 +0.00(+0.00%)
Nov 02, 2020 5.061 5.185 5.006 5.092 96,922 +0.06(+1.24%)
Oct 30, 2020 5.115 5.279 4.975 5.030 137,297 -0.10(-1.97%)
Oct 29, 2020 5.108 5.294 4.967 5.131 117,752 +0.01(+0.15%)
Oct 28, 2020 5.442 5.474 5.076 5.123 172,685 -0.47(-8.48%)
Oct 27, 2020 5.653 5.762 5.489 5.598 90,664 -0.08(-1.37%)
Oct 26, 2020 5.840 5.840 5.598 5.676 130,285 -0.24(-4.08%)
Oct 23, 2020 5.840 5.972 5.801 5.917 136,270 +0.12(+2.15%)
Oct 22, 2020 5.715 5.863 5.645 5.793 296,741 +0.07(+1.22%)
Oct 21, 2020 5.793 5.902 5.652 5.723 123,065 -0.03(-0.54%)
Oct 20, 2020 5.653 5.816 5.621 5.754 62,202 +0.15(+2.64%)
Oct 19, 2020 5.660 5.832 5.590 5.606 139,401 -0.09(-1.64%)
Oct 16, 2020 5.878 5.941 5.621 5.699 122,912 -0.18(-3.05%)
Oct 15, 2020 5.660 5.917 5.629 5.878 110,544 +0.09(+1.62%)
Oct 14, 2020 5.684 6.058 5.645 5.785 143,894 +0.09(+1.64%)
Oct 13, 2020 5.723 5.824 5.598 5.692 138,149 -0.10(-1.75%)
Oct 12, 2020 5.793 5.847 5.660 5.793 128,999 -0.04(-0.67%)
Oct 09, 2020 6.050 6.096 5.794 5.832 142,178 -0.16(-2.60%)
Oct 08, 2020 5.840 6.081 5.840 5.987 152,970 +0.19(+3.36%)
Oct 07, 2020 6.019 6.143 5.785 5.793 279,876 -0.27(-4.49%)
Oct 06, 2020 6.283 6.338 6.065 6.065 209,163 -0.19(-3.11%)
Oct 05, 2020 6.143 6.346 6.050 6.260 281,397 +0.21(+3.47%)
Oct 02, 2020 5.551 6.073 5.510 6.050 190,598 +0.38(+6.73%)
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.