Genco Shipping & Trading (GNK)

3.23 +0.01  +0.31%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Genco Shipping & Trading Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 3.24 3.33 3.12 3.23 591982
May 25, 2012 3.02 3.27 2.99 3.22 677125
May 24, 2012 3.34 3.36 2.935 2.97 1152702
May 23, 2012 3.11 3.32 3.04 3.32 783414
May 22, 2012 3.21 3.420 3.13 3.15 763183
May 21, 2012 3.05 3.31 3.01 3.31 835514
May 18, 2012 3.52 3.57 2.78 3.04 2897528
May 17, 2012 3.65 3.659 3.50 3.50 748791
May 16, 2012 3.70 3.78 3.57 3.65 635055
May 15, 2012 3.71 3.78 3.66 3.70 713586
May 14, 2012 3.89 3.97 3.71 3.72 737022
May 11, 2012 3.97 4.09 3.90 3.94 779464
May 10, 2012 4.11 4.16 3.96 4.03 945417
May 9, 2012 4.16 4.23 4.05 4.09 696221
May 8, 2012 4.10 4.29 4.00 4.25 1173887
May 7, 2012 4.28 4.36 4.07 4.10 938035
May 4, 2012 4.26 4.42 4.165 4.30 975698
May 3, 2012 4.47 4.61 4.26 4.28 1369554
May 2, 2012 4.59 4.65 4.39 4.47 1207414
May 1, 2012 4.90 4.99 4.50 4.57 2905650
April 30, 2012 5.44 5.60 5.34 5.35 1132504
April 27, 2012 5.38 5.47 5.24 5.45 545153
April 26, 2012 5.42 5.44 5.32 5.38 617314
April 25, 2012 5.51 5.52 5.23 5.45 893299
April 24, 2012 5.31 5.47 5.26 5.42 851505
April 23, 2012 5.40 5.43 5.18 5.31 1109053
April 20, 2012 5.29 5.54 5.27 5.51 1120611
April 19, 2012 5.17 5.34 5.150 5.25 712581
April 18, 2012 5.28 5.349 5.11 5.17 888852
April 17, 2012 5.45 5.62 5.33 5.35 641039
April 16, 2012 5.38 5.50 5.27 5.42 726877
April 13, 2012 5.46 5.49 5.33 5.36 709465
April 12, 2012 5.36 5.70 5.36 5.51 1387161
April 11, 2012 5.36 5.45 5.25 5.35 801637
April 10, 2012 5.28 5.42 5.11 5.29 2004098
April 9, 2012 5.37 5.40 5.21 5.30 1749074
April 5, 2012 5.82 5.84 5.46 5.52 2648067
April 4, 2012 6.01 6.09 5.84 5.87 1607833
April 3, 2012 6.26 6.30 6.03 6.11 2174671
April 2, 2012 6.36 6.45 6.17 6.30 1292382
March 30, 2012 6.44 6.60 6.23 6.36 1979760
March 29, 2012 6.19 6.39 6.11 6.38 882426
March 28, 2012 6.28 6.41 6.13 6.25 884190
March 27, 2012 6.31 6.45 6.20 6.22 818330
March 26, 2012 6.57 6.57 6.26 6.31 1046278
March 23, 2012 6.25 6.63 6.25 6.46 1156281
March 22, 2012 6.34 6.409 6.23 6.26 1484968
March 21, 2012 6.44 6.62 6.36 6.43 987261
March 20, 2012 6.81 6.83 6.41 6.44 1661091
March 19, 2012 6.74 7.07 6.70 6.87 2153558
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

GNK News

Shippers look to be coming off a bottom, $DAC $DSX $OSG, not $GNK yet
about 3 days ago by harmongreg
$GNK should follow $FRO..and make another attempt to break 3.30 level
about 5 days ago by angstrom
Transportation Sector Wrap
May 24, 4:50PM Fox Business
Buying $GNK here for a bounce within the next few weeks. $AAPL looking interesting
about 9 days ago by DrewG151
$GNK cannot go wrong buying at this price
about 11 days ago by angstrom
$GNK Mentioned more than normal on StockTwits - Currently at 3 x average daily social activity
about 11 days ago by TradeIdeasQuant
$GNK sinking
about 11 days ago by drtex311
Quant modell indicates a 3 - 1 chance for $GNK not closing below 3.09 today. Now trading at 3.14 or -10.3%
about 12 days ago by TradeBot
$GNK wtf? any news?
about 12 days ago by angstrom
$GNK is -10.2% down since open and -9.7% down since close.
about 12 days ago by TradeBot
$GNK New 52 Week Low - Crossed daily lows support.
about 12 days ago by TradeIdeasQuant
holding $lvlt took $dal off 11.50 area and still have $gfi got stopped on $gnk -20c past daytrades $p $tvix $dust $dzz...today who knows
about 14 days ago by sniper
For some reason coal($ANR $ACI $PCX) kind of reminds me of the shippers $GNK $DRYS $DSX $EGLE, just a never ending downward spiral
about 15 days ago by CDMCapital
oh still have $gnk
about 19 days ago by sniper
$GNK New 52 Week Low - Crossed daily lows support.
about 19 days ago by TradeIdeasQuant
shorts $de $cbg longs $dal $gnk..low tick alert.....
about 21 days ago by sniper
went home not holding much $dal $gnk waiting to see what we do now $rut looking for a breakdown but not jumping the gun...
about 21 days ago by sniper
picking up $gnk 4.19 late but still like it because it's so ugly 4.01 would have been better
about 22 days ago by sniper
$GNK New 52 Week Low - Crossed daily lows support.
about 22 days ago by TradeIdeasQuant
watch-list 5/7 $COCO $GNK $FIO $TSL $IAU $YPF $CALX $AZK $NSIT $XIV $BAC $SPY
about 23 days ago by Good2go
@thebusiness7 agree $gnk at good entry level, just placed a limit order.
about 24 days ago by Good2go
Foggy Days for Frontline
May 04, 3:01PM Fool
$GNK just broke that 4.5 mark... LOD
about 28 days ago by CDMCapital
$GNK breaks this 4.50/1 level here and this thing collapses probably down to 4 or lower.
about 28 days ago by CDMCapital
Container Co.$BOX soars while shippers $DSX, $GNK et al crash and burn.....what's the deal?
about 28 days ago by decklap
$GNK addback $0.90 deprec, OpCF near B/E (at Q1 BDI lows), debt paydown is issue but under negot, BDI recovering, $GNK here will reward.
about 28 days ago by StratCap
Transportation Sector Wrap
May 01, 4:45PM Fox Business
$GNK getting bought by opportunists. $AAPL very interesting performance today.
about 28 days ago by TDawson57
Genco Shipping & Trading Goes Red
May 01, 11:09AM Fool
[$$] Charting the Market
Feb 25, 5:22AM
Genco (GNK) Commences $50M Common Offering
Feb 22, 4:28PM Street Insider

Recent Quotes

Symbol Price Chg Chg % Market Cap
GNK 3.23 +0.01 +0.31% 141.07M
GNI 65.28 +2.39 +3.80% 94.34M
GNE 7.07 +0.06 +0.86%
GNCMA 6.33 -0.36 -5.38% 295.30M
GNC 39.54 -0.01 -0.03%
GNAT 21.95 +0.36 +1.69%
GMXR 0.95 +0.03 +3.26% 62.81M
GMT 38.98 +0.31 +0.80% 1.811B
GMO 2.61 +0.10 +3.98% 228.86M
GMMB 54.48 +0.00 +0.00%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close