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 )

22.86 -0.09 (-0.41%)
Streaming Delayed Price Updated: 11:03 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 (%)
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%)
Oct 03, 2016 3.328 3.328 3.328 3.328 166 +0.04(+1.09%)
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%)
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.