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 )

22.83 -0.12 (-0.52%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2017 10.09 10.35 9.899 9.999 76,041 -0.01(-0.14%)
Aug 30, 2017 10.06 10.06 9.920 10.01 80,625 -0.05(-0.50%)
Aug 29, 2017 9.755 10.14 9.467 10.06 181,081 +0.22(+2.19%)
Aug 28, 2017 10.18 10.49 9.762 9.848 110,723 -0.12(-1.23%)
Aug 25, 2017 9.273 10.09 9.147 9.971 179,976 +0.74(+8.02%)
Aug 24, 2017 9.194 9.309 9.035 9.230 94,561 +0.07(+0.78%)
Aug 23, 2017 8.943 9.309 8.763 9.158 142,000 +0.17(+1.84%)
Aug 22, 2017 8.691 9.011 8.539 8.993 92,053 +0.36(+4.16%)
Aug 21, 2017 8.986 9.052 8.375 8.633 91,161 -0.27(-3.07%)
Aug 18, 2017 8.734 8.914 8.666 8.907 69,702 +0.15(+1.72%)
Aug 17, 2017 8.928 9.345 8.698 8.756 100,292 -0.17(-1.93%)
Aug 16, 2017 8.863 9.259 8.564 8.928 181,714 +0.10(+1.14%)
Aug 15, 2017 9.101 9.181 8.806 8.828 84,800 -0.22(-2.46%)
Aug 14, 2017 8.626 9.122 8.626 9.050 147,670 +0.53(+6.24%)
Aug 11, 2017 7.972 8.777 7.972 8.518 158,275 +0.55(+6.85%)
Aug 10, 2017 7.871 8.346 7.800 7.972 156,554 +0.20(+2.59%)
Aug 09, 2017 7.836 7.879 7.577 7.771 71,086 -0.06(-0.83%)
Aug 08, 2017 7.979 8.123 7.566 7.836 254,368 -0.36(-4.39%)
Aug 07, 2017 7.728 8.396 7.699 8.195 276,660 +0.82(+11.11%)
Aug 04, 2017 7.181 7.541 7.153 7.375 119,592 +0.22(+3.01%)
Aug 03, 2017 7.296 7.426 7.052 7.160 97,669 -0.12(-1.68%)
Aug 02, 2017 7.498 7.498 7.153 7.282 80,849 -0.20(-2.69%)
Aug 01, 2017 7.347 7.548 7.347 7.483 66,843 +0.17(+2.26%)
Jul 31, 2017 7.124 7.390 7.059 7.318 56,179 +0.24(+3.35%)
Jul 28, 2017 7.059 7.444 7.002 7.081 45,687 +0.01(+0.20%)
Jul 27, 2017 7.268 7.332 6.959 7.066 72,440 -0.17(-2.38%)
Jul 26, 2017 7.548 7.828 7.188 7.239 68,201 -0.27(-3.64%)
Jul 25, 2017 7.404 7.972 7.404 7.512 187,257 +0.24(+3.26%)
Jul 24, 2017 7.426 7.519 7.196 7.275 70,562 -0.11(-1.46%)
Jul 21, 2017 7.541 7.541 7.332 7.383 77,035 -0.09(-1.15%)
Jul 20, 2017 7.756 7.958 7.440 7.469 94,835 -0.11(-1.42%)
Jul 19, 2017 7.347 7.656 7.288 7.577 61,681 +0.22(+2.93%)
Jul 18, 2017 7.893 7.893 7.260 7.361 87,355 -0.42(-5.36%)
Jul 17, 2017 7.814 8.073 7.692 7.778 80,046 -0.06(-0.82%)
Jul 14, 2017 7.641 8.145 7.361 7.843 203,806 +0.32(+4.20%)
Jul 13, 2017 7.217 7.814 7.167 7.526 172,097 +0.44(+6.19%)
Jul 12, 2017 6.843 7.138 6.829 7.088 131,258 +0.35(+5.23%)
Jul 11, 2017 6.506 6.836 6.434 6.736 147,455 +0.24(+3.77%)
Jul 10, 2017 6.434 6.556 6.347 6.491 69,267 -0.02(-0.33%)
Jul 07, 2017 6.477 6.534 6.383 6.513 101,002 +0.01(+0.11%)
Jul 06, 2017 6.843 6.843 6.427 6.506 140,063 -0.36(-5.24%)
Jul 05, 2017 6.980 7.002 6.649 6.865 143,074 -0.06(-0.93%)
Jul 03, 2017 6.829 7.023 6.815 6.930 48,485 +0.12(+1.80%)
Jun 30, 2017 6.685 6.908 6.606 6.808 101,301 +0.19(+2.82%)
Jun 29, 2017 6.563 6.736 6.477 6.621 91,279 +0.06(+0.99%)
Jun 28, 2017 6.772 6.793 6.477 6.556 96,835 -0.08(-1.19%)
Jun 27, 2017 6.678 7.160 6.599 6.635 179,191 -0.01(-0.22%)
Jun 26, 2017 6.800 6.822 6.394 6.649 153,658 -0.02(-0.32%)
Jun 23, 2017 6.304 6.822 6.304 6.671 1,283,560 +0.37(+5.82%)
Jun 22, 2017 6.189 6.427 6.146 6.304 157,462 +0.16(+2.57%)
Jun 21, 2017 6.578 6.606 6.089 6.146 288,809 -0.32(-5.00%)
Jun 20, 2017 6.714 6.728 6.362 6.470 125,514 -0.15(-2.28%)
Jun 19, 2017 6.829 6.829 6.485 6.621 144,191 -0.14(-2.13%)
Jun 16, 2017 6.793 6.879 6.613 6.764 119,636 -0.06(-0.84%)
Jun 15, 2017 7.009 7.221 6.779 6.822 166,616 -0.26(-3.65%)
Jun 14, 2017 7.390 7.404 7.052 7.081 128,128 -0.28(-3.81%)
Jun 13, 2017 7.375 7.742 7.275 7.361 106,803 -0.07(-0.97%)
Jun 12, 2017 7.275 7.534 7.117 7.433 120,643 +0.20(+2.78%)
Jun 09, 2017 7.023 7.900 7.023 7.232 215,949 +0.19(+2.65%)
Jun 08, 2017 6.937 7.147 6.843 7.045 111,865 +0.07(+1.03%)
Jun 07, 2017 7.030 7.224 6.901 6.973 47,581 -0.06(-0.92%)
Jun 06, 2017 6.808 7.189 6.700 7.038 73,597 +0.19(+2.84%)
Jun 05, 2017 6.930 7.052 6.764 6.843 87,604 -0.09(-1.24%)
Jun 02, 2017 6.980 7.124 6.829 6.930 91,736 +0.04(+0.52%)
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.