Genco Shipping & Trading Ltd (NY: GNK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	6.515	6.749	6.431	6.614	89,593	+0.10(+1.52%)
May 30, 2017	7.094	7.109	6.501	6.515	236,942	-0.77(-10.56%)
May 26, 2017	6.889	7.285	6.847	7.285	74,064	+0.40(+5.85%)
May 25, 2017	7.186	7.242	6.734	6.882	191,946	-0.21(-2.99%)
May 24, 2017	7.066	7.412	7.023	7.094	141,712	-0.13(-1.76%)
May 23, 2017	7.278	7.376	7.009	7.221	58,551	-0.01(-0.20%)
May 22, 2017	7.581	7.581	7.059	7.235	87,679	-0.28(-3.67%)
May 19, 2017	7.059	7.539	7.031	7.511	318,101	+0.56(+8.13%)
May 18, 2017	6.882	7.200	6.882	6.946	97,742	-0.20(-2.77%)
May 17, 2017	7.031	7.221	6.762	7.143	114,608	+0.04(+0.60%)
May 16, 2017	7.214	7.306	6.946	7.101	84,122	-0.11(-1.57%)
May 15, 2017	7.376	7.511	7.115	7.214	84,182	-0.11(-1.54%)
May 12, 2017	7.419	7.511	7.172	7.327	76,259	-0.13(-1.80%)
May 11, 2017	7.631	7.782	7.207	7.461	117,526	-0.11(-1.40%)
May 10, 2017	8.118	8.230	7.306	7.567	149,013	-0.04(-0.56%)
May 09, 2017	6.918	7.680	6.903	7.609	198,526	+0.35(+4.86%)
May 08, 2017	7.412	7.553	7.136	7.256	114,054	-0.04(-0.58%)
May 05, 2017	6.889	7.383	6.889	7.299	120,348	+0.44(+6.49%)
May 04, 2017	7.299	7.659	6.727	6.854	285,414	-0.45(-6.18%)
May 03, 2017	7.652	7.680	7.292	7.306	150,923	-0.38(-4.96%)
May 02, 2017	8.026	8.026	7.412	7.687	185,915	-0.22(-2.77%)
May 01, 2017	8.245	8.245	7.772	7.906	54,543	-0.23(-2.78%)
Apr 28, 2017	8.379	8.463	8.118	8.132	82,242	-0.25(-2.95%)
Apr 27, 2017	8.576	8.760	8.230	8.379	100,364	-0.20(-2.30%)
Apr 26, 2017	8.753	8.802	8.513	8.576	49,246	-0.17(-1.94%)
Apr 25, 2017	8.209	8.943	8.132	8.746	146,967	+0.54(+6.53%)
Apr 24, 2017	8.301	8.365	7.905	8.209	96,416	+0.06(+0.69%)
Apr 21, 2017	8.082	8.329	7.892	8.153	92,055	+0.08(+0.96%)
Apr 20, 2017	8.520	8.520	8.033	8.075	185,219	-0.30(-3.54%)
Apr 19, 2017	8.831	9.085	8.336	8.372	194,143	-0.46(-5.20%)
Apr 18, 2017	8.732	8.887	8.605	8.831	106,567	-0.02(-0.24%)
Apr 17, 2017	9.226	9.226	8.689	8.852	131,061	-0.39(-4.20%)
Apr 13, 2017	9.063	9.353	8.943	9.240	103,948	+0.16(+1.71%)
Apr 12, 2017	9.875	9.995	9.085	9.085	183,414	-0.82(-8.27%)
Apr 11, 2017	10.06	10.28	9.882	9.903	134,632	-0.18(-1.75%)
Apr 10, 2017	10.24	10.58	10.02	10.08	462,081	-0.08(-0.83%)
Apr 07, 2017	8.965	10.22	8.802	10.16	588,230	+1.31(+14.74%)
Apr 06, 2017	8.499	9.169	8.273	8.859	277,153	+0.37(+4.32%)
Apr 05, 2017	8.470	8.647	8.343	8.492	152,777	+0.04(+0.42%)
Apr 04, 2017	8.421	8.647	8.266	8.456	163,915	+0.05(+0.59%)
Apr 03, 2017	8.802	8.802	8.223	8.407	154,831	-0.42(-4.72%)
Mar 31, 2017	8.894	8.950	8.689	8.823	151,141	-0.19(-2.11%)
Mar 30, 2017	8.647	9.268	8.583	9.014	386,275	+0.34(+3.91%)
Mar 29, 2017	8.562	8.816	8.562	8.675	211,577	+0.15(+1.74%)
Mar 28, 2017	8.400	8.725	8.223	8.527	307,867	+0.72(+9.22%)
Mar 27, 2017	7.786	7.948	7.554	7.807	74,438	-0.13(-1.60%)
Mar 24, 2017	7.991	8.153	7.814	7.934	103,080	+0.08(+0.99%)
Mar 23, 2017	7.525	7.878	7.525	7.856	112,590	+0.25(+3.25%)
Mar 22, 2017	7.412	8.033	7.412	7.609	194,789	+0.07(+0.94%)
Mar 21, 2017	8.887	8.936	7.405	7.539	375,200	-1.28(-14.49%)
Mar 20, 2017	8.569	8.965	8.425	8.816	272,648	+0.18(+2.13%)
Mar 17, 2017	8.386	8.679	7.927	8.633	262,967	+0.23(+2.77%)
Mar 16, 2017	8.470	8.894	8.230	8.400	353,367	+0.04(+0.51%)
Mar 15, 2017	8.167	8.470	8.082	8.358	329,089	+0.27(+3.32%)
Mar 14, 2017	8.054	8.181	7.588	8.089	145,263	+0.03(+0.35%)
Mar 13, 2017	7.447	8.096	7.447	8.061	252,554	+0.53(+7.03%)
Mar 10, 2017	7.334	7.553	7.151	7.532	107,557	+0.34(+4.71%)
Mar 09, 2017	7.235	7.263	7.059	7.193	95,542	-0.04(-0.49%)
Mar 08, 2017	7.503	7.518	7.129	7.228	66,814	-0.22(-2.94%)
Mar 07, 2017	7.772	7.800	7.249	7.447	93,568	-0.34(-4.35%)
Mar 06, 2017	8.202	8.598	7.659	7.786	114,504	-0.41(-5.00%)
Mar 03, 2017	8.372	8.372	8.188	8.195	101,639	-0.01(-0.17%)
Mar 02, 2017	8.167	8.397	7.489	8.209	183,064	-0.24(-2.84%)

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.