Genco Shipping & Trading Ltd (NY: GNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.638	3.653	3.477	3.599	430,375	-0.09(-2.48%)
May 28, 2020	3.874	3.874	3.668	3.691	342,269	-0.11(-3.01%)
May 27, 2020	3.645	3.836	3.523	3.805	586,358	+0.18(+4.83%)
May 26, 2020	3.699	3.766	3.622	3.630	276,564	-0.02(-0.63%)
May 22, 2020	3.737	3.737	3.485	3.653	329,535	-0.05(-1.24%)
May 21, 2020	3.744	3.908	3.622	3.699	1,170,826	-0.01(-0.21%)
May 20, 2020	3.584	3.904	3.546	3.706	699,461	+0.12(+3.40%)
May 19, 2020	3.607	3.813	3.527	3.584	258,616	-0.14(-3.89%)
May 18, 2020	3.699	3.935	3.699	3.729	489,062	+0.24(+6.77%)
May 15, 2020	3.516	3.615	3.439	3.493	165,095	+0.02(+0.66%)
May 14, 2020	3.455	3.500	3.265	3.470	269,728	+0.05(+1.33%)
May 13, 2020	3.568	3.568	3.394	3.424	318,173	-0.15(-4.25%)
May 12, 2020	3.713	3.737	3.568	3.576	221,928	-0.14(-3.68%)
May 11, 2020	4.001	4.001	3.667	3.713	288,037	-0.38(-9.28%)
May 08, 2020	3.728	4.199	3.720	4.092	313,202	+0.39(+10.45%)
May 07, 2020	4.115	4.115	3.614	3.705	497,784	-0.17(-4.31%)
May 06, 2020	4.054	4.161	3.834	3.872	176,643	-0.14(-3.59%)
May 05, 2020	4.305	4.305	4.001	4.016	195,196	-0.14(-3.47%)
May 04, 2020	4.183	4.251	4.009	4.161	141,811	+0.00(+0.00%)
May 01, 2020	4.275	4.352	4.077	4.161	175,304	-0.27(-6.00%)
Apr 30, 2020	4.305	4.556	4.054	4.426	267,876	-0.01(-0.17%)
Apr 29, 2020	4.890	4.890	4.411	4.434	241,064	-0.26(-5.50%)
Apr 28, 2020	4.540	4.753	4.419	4.692	215,346	+0.28(+6.37%)
Apr 27, 2020	4.343	4.647	4.199	4.411	263,813	+0.16(+3.75%)
Apr 24, 2020	4.244	4.367	4.146	4.252	105,366	-0.02(-0.36%)
Apr 23, 2020	4.214	4.464	4.214	4.267	179,924	+0.04(+0.90%)
Apr 22, 2020	4.464	4.464	4.161	4.229	248,709	-0.12(-2.79%)
Apr 21, 2020	4.404	4.593	4.259	4.351	268,283	-0.21(-4.66%)
Apr 20, 2020	4.761	4.852	4.442	4.563	283,870	-0.34(-6.97%)
Apr 17, 2020	4.897	5.102	4.814	4.905	503,653	+0.09(+1.89%)
Apr 16, 2020	4.593	4.844	4.548	4.814	300,992	+0.24(+5.32%)
Apr 15, 2020	4.654	4.669	4.343	4.571	211,288	-0.14(-3.06%)
Apr 14, 2020	4.297	4.772	4.297	4.715	505,692	+0.42(+9.72%)
Apr 13, 2020	4.252	4.343	4.176	4.297	252,385	+0.08(+1.80%)
Apr 09, 2020	4.275	4.404	4.054	4.221	304,115	+0.19(+4.71%)
Apr 08, 2020	4.214	4.381	3.963	4.032	331,873	-0.22(-5.18%)
Apr 07, 2020	4.859	4.859	4.229	4.252	276,566	-0.43(-9.09%)
Apr 06, 2020	4.313	4.726	4.252	4.677	292,968	+0.69(+17.33%)
Apr 03, 2020	4.237	4.305	3.956	3.986	277,509	-0.41(-9.33%)
Apr 02, 2020	4.275	4.631	4.275	4.396	210,723	-0.07(-1.53%)
Apr 01, 2020	4.525	4.745	4.229	4.464	337,574	-0.41(-8.41%)
Mar 31, 2020	4.480	5.208	4.480	4.874	609,765	+0.43(+9.56%)
Mar 30, 2020	4.077	4.654	4.077	4.449	324,047	+0.21(+5.02%)
Mar 27, 2020	4.199	4.366	3.910	4.237	234,177	-0.14(-3.12%)
Mar 26, 2020	3.606	4.388	3.606	4.373	336,084	+0.80(+22.29%)
Mar 25, 2020	3.584	3.880	3.538	3.576	264,304	-0.08(-2.28%)
Mar 24, 2020	3.963	4.032	3.553	3.660	256,215	-0.10(-2.63%)
Mar 23, 2020	3.660	3.811	3.546	3.758	233,743	+0.08(+2.06%)
Mar 20, 2020	4.092	4.191	3.622	3.682	604,673	-0.39(-9.68%)
Mar 19, 2020	3.455	4.305	3.432	4.077	396,467	+0.65(+19.07%)
Mar 18, 2020	3.417	3.644	3.242	3.424	503,545	-0.25(-6.82%)
Mar 17, 2020	3.508	3.857	3.436	3.675	518,124	+0.15(+4.31%)
Mar 16, 2020	3.986	3.986	3.477	3.523	616,837	-0.80(-18.60%)
Mar 13, 2020	4.153	4.495	4.127	4.328	599,142	+0.44(+11.33%)
Mar 12, 2020	4.510	4.639	3.808	3.887	938,156	-0.94(-19.50%)
Mar 11, 2020	4.761	4.950	4.709	4.829	560,084	-0.10(-2.00%)
Mar 10, 2020	4.601	4.928	4.404	4.928	404,565	+0.50(+11.32%)
Mar 09, 2020	4.867	4.867	4.419	4.426	491,694	-0.64(-12.59%)
Mar 06, 2020	4.920	5.216	4.897	5.064	321,105	-0.06(-1.19%)
Mar 05, 2020	5.178	5.239	4.897	5.125	432,284	-0.10(-1.96%)
Mar 04, 2020	5.309	5.398	5.176	5.227	310,590	-0.06(-1.12%)
Mar 03, 2020	5.316	5.450	5.124	5.287	377,306	-0.01(-0.28%)