Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genco Shipping & Trading Ltd
(NY:
GNK
)
21.64
-0.49 (-2.21%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
5.301
5.499
5.167
5.202
365,380
-0.10(-1.86%)
Jan 30, 2019
5.054
5.393
4.821
5.301
759,185
+0.18(+3.44%)
Jan 29, 2019
5.308
5.358
5.103
5.125
256,386
-0.20(-3.71%)
Jan 28, 2019
5.675
5.689
5.096
5.322
539,921
-0.49(-8.38%)
Jan 25, 2019
5.908
6.035
5.760
5.809
186,860
-0.13(-2.14%)
Jan 24, 2019
5.696
5.986
5.696
5.936
198,311
+0.13(+2.31%)
Jan 23, 2019
5.958
5.958
5.718
5.802
323,966
-0.03(-0.48%)
Jan 22, 2019
6.127
6.282
5.718
5.831
545,606
-0.45(-7.19%)
Jan 18, 2019
6.042
6.374
5.965
6.282
255,994
+0.31(+5.20%)
Jan 17, 2019
5.845
6.106
5.823
5.972
153,759
+0.06(+1.08%)
Jan 16, 2019
5.788
5.951
5.718
5.908
211,302
+0.05(+0.84%)
Jan 15, 2019
6.014
6.035
5.689
5.859
251,459
-0.20(-3.26%)
Jan 14, 2019
6.176
6.303
6.049
6.056
139,510
-0.18(-2.94%)
Jan 11, 2019
6.311
6.325
6.176
6.240
110,501
-0.11(-1.78%)
Jan 10, 2019
6.487
6.529
6.162
6.353
231,839
-0.20(-3.12%)
Jan 09, 2019
6.847
6.868
6.529
6.558
249,287
-0.22(-3.23%)
Jan 08, 2019
6.663
6.925
6.663
6.776
278,236
+0.23(+3.45%)
Jan 07, 2019
6.219
6.639
6.120
6.551
332,822
+0.33(+5.33%)
Jan 04, 2019
6.078
6.303
6.035
6.219
228,227
+0.30(+5.01%)
Jan 03, 2019
5.915
6.205
5.760
5.922
355,727
+0.07(+1.21%)
Jan 02, 2019
5.456
5.943
5.428
5.852
450,079
+0.28(+5.07%)
Dec 31, 2018
5.506
5.569
5.308
5.569
300,761
+0.06(+1.15%)
Dec 28, 2018
5.471
5.569
5.365
5.506
216,043
+0.04(+0.65%)
Dec 27, 2018
5.506
5.619
5.266
5.471
291,334
-0.18(-3.13%)
Dec 26, 2018
5.400
5.654
5.139
5.647
330,671
+0.32(+6.10%)
Dec 24, 2018
5.365
5.506
5.238
5.322
391,570
-0.03(-0.53%)
Dec 21, 2018
5.223
5.555
5.202
5.351
673,915
+0.11(+2.02%)
Dec 20, 2018
5.576
5.651
5.223
5.245
420,047
-0.40(-7.13%)
Dec 19, 2018
5.569
6.014
5.569
5.647
361,614
+0.08(+1.39%)
Dec 18, 2018
5.541
5.665
5.492
5.569
337,208
+0.03(+0.51%)
Dec 17, 2018
5.626
5.718
5.506
5.541
606,659
-0.12(-2.12%)
Dec 14, 2018
5.739
5.866
5.647
5.661
217,318
-0.19(-3.26%)
Dec 13, 2018
5.859
5.880
5.746
5.852
197,308
+0.06(+0.97%)
Dec 12, 2018
5.887
5.929
5.781
5.795
381,022
+0.01(+0.24%)
Dec 11, 2018
5.859
5.951
5.732
5.781
227,449
+0.03(+0.49%)
Dec 10, 2018
5.661
5.767
5.527
5.753
313,334
+0.04(+0.74%)
Dec 07, 2018
5.859
6.014
5.696
5.711
469,063
-0.09(-1.58%)
Dec 06, 2018
5.887
5.908
5.682
5.802
590,525
-0.18(-2.95%)
Dec 04, 2018
6.155
6.289
5.943
5.979
373,437
-0.28(-4.40%)
Dec 03, 2018
6.071
6.381
6.071
6.254
324,072
+0.36(+6.11%)
Nov 30, 2018
6.071
6.078
5.725
5.894
464,529
-0.22(-3.58%)
Nov 29, 2018
6.162
6.247
6.049
6.113
295,811
-0.11(-1.81%)
Nov 28, 2018
6.388
6.438
6.056
6.226
497,128
-0.16(-2.43%)
Nov 27, 2018
6.106
6.586
6.106
6.381
515,783
+0.26(+4.27%)
Nov 26, 2018
6.014
6.155
5.831
6.120
620,615
+0.21(+3.58%)
Nov 23, 2018
6.071
6.071
5.894
5.908
185,443
-0.24(-3.90%)
Nov 21, 2018
6.148
6.148
6.148
0
+0.32(+5.45%)
Nov 20, 2018
6.007
6.049
5.774
5.831
694,107
-0.32(-5.28%)
Nov 19, 2018
6.275
6.325
6.078
6.155
464,465
-0.18(-2.79%)
Nov 16, 2018
6.226
6.409
6.113
6.332
502,921
+0.10(+1.59%)
Nov 15, 2018
6.247
6.466
6.071
6.233
763,263
-0.02(-0.34%)
Nov 14, 2018
6.685
6.847
6.176
6.254
1,091,442
-0.32(-4.94%)
Nov 13, 2018
7.136
7.172
6.551
6.579
1,220,744
-0.55(-7.72%)
Nov 12, 2018
7.369
7.468
7.115
7.129
907,822
-0.21(-2.88%)
Nov 09, 2018
7.129
7.426
7.122
7.341
1,207,012
+0.09(+1.27%)
Nov 08, 2018
7.263
7.447
6.967
7.249
804,758
-0.15(-2.00%)
Nov 07, 2018
7.793
7.835
7.355
7.398
276,689
-0.35(-4.55%)
Nov 06, 2018
7.680
7.758
7.602
7.751
210,565
+0.04(+0.46%)
Nov 05, 2018
7.983
8.068
7.645
7.715
131,452
-0.27(-3.36%)
Nov 02, 2018
7.998
8.068
7.856
7.983
176,376
+0.07(+0.89%)
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
.