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
)
22.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2020
5.774
5.896
5.674
5.781
326,843
+0.00(+0.00%)
Nov 27, 2020
5.544
5.789
5.544
5.781
189,629
+0.24(+4.29%)
Nov 25, 2020
5.651
5.653
5.436
5.544
307,006
-0.12(-2.03%)
Nov 24, 2020
6.134
6.157
5.636
5.659
321,627
-0.48(-7.87%)
Nov 23, 2020
5.605
6.172
5.605
6.142
342,901
+0.47(+8.24%)
Nov 20, 2020
5.597
5.797
5.597
5.674
141,504
+0.01(+0.14%)
Nov 19, 2020
5.674
5.697
5.482
5.666
187,992
-0.01(-0.14%)
Nov 18, 2020
5.498
5.881
5.475
5.674
336,382
+0.16(+2.92%)
Nov 17, 2020
5.459
5.643
5.375
5.513
217,914
-0.04(-0.69%)
Nov 16, 2020
5.444
5.567
5.375
5.551
406,003
+0.21(+3.87%)
Nov 13, 2020
5.291
5.375
5.268
5.344
130,400
+0.14(+2.64%)
Nov 12, 2020
5.268
5.276
5.153
5.207
131,018
-0.07(-1.30%)
Nov 11, 2020
5.352
5.352
5.168
5.276
144,010
-0.05(-1.00%)
Nov 10, 2020
5.367
5.474
5.276
5.329
208,908
-0.02(-0.43%)
Nov 09, 2020
5.421
5.467
5.208
5.352
273,138
+0.33(+6.54%)
Nov 06, 2020
4.931
5.176
4.909
5.023
137,856
+0.08(+1.70%)
Nov 05, 2020
4.901
5.161
4.901
4.939
194,701
-0.04(-0.77%)
Nov 04, 2020
4.954
5.054
4.909
4.977
145,627
-0.02(-0.46%)
Nov 03, 2020
4.993
5.146
4.931
5.000
153,021
+0.00(+0.00%)
Nov 02, 2020
4.970
5.092
4.916
5.000
98,701
+0.06(+1.24%)
Oct 30, 2020
5.023
5.184
4.886
4.939
139,818
-0.10(-1.97%)
Oct 29, 2020
5.016
5.199
4.878
5.038
119,913
+0.01(+0.15%)
Oct 28, 2020
5.344
5.375
4.985
5.031
175,855
-0.47(-8.48%)
Oct 27, 2020
5.551
5.658
5.390
5.497
92,328
-0.08(-1.37%)
Oct 26, 2020
5.734
5.734
5.497
5.574
132,676
-0.24(-4.08%)
Oct 23, 2020
5.734
5.864
5.696
5.811
138,771
+0.12(+2.15%)
Oct 22, 2020
5.612
5.757
5.543
5.688
302,188
+0.07(+1.22%)
Oct 21, 2020
5.688
5.795
5.550
5.620
125,324
-0.03(-0.54%)
Oct 20, 2020
5.551
5.711
5.520
5.650
63,344
+0.15(+2.64%)
Oct 19, 2020
5.558
5.727
5.490
5.505
141,960
-0.09(-1.64%)
Oct 16, 2020
5.772
5.834
5.520
5.597
125,169
-0.18(-3.05%)
Oct 15, 2020
5.558
5.811
5.528
5.772
112,573
+0.09(+1.61%)
Oct 14, 2020
5.581
5.948
5.543
5.681
146,535
+0.09(+1.64%)
Oct 13, 2020
5.620
5.719
5.497
5.589
140,685
-0.10(-1.75%)
Oct 12, 2020
5.688
5.742
5.558
5.688
131,367
-0.04(-0.67%)
Oct 09, 2020
5.941
5.987
5.690
5.727
144,788
-0.15(-2.60%)
Oct 08, 2020
5.734
5.971
5.734
5.880
155,778
+0.19(+3.36%)
Oct 07, 2020
5.910
6.032
5.681
5.688
285,014
-0.27(-4.49%)
Oct 06, 2020
6.170
6.224
5.956
5.956
213,003
-0.19(-3.11%)
Oct 05, 2020
6.032
6.231
5.941
6.147
286,563
+0.21(+3.47%)
Oct 02, 2020
5.451
5.964
5.411
5.941
194,097
+0.37(+6.73%)
Oct 01, 2020
5.298
5.589
5.298
5.566
154,077
+0.29(+5.51%)
Sep 30, 2020
5.245
5.482
5.214
5.276
177,429
+0.10(+1.92%)
Sep 29, 2020
5.138
5.321
5.100
5.176
112,296
+0.03(+0.59%)
Sep 28, 2020
5.237
5.237
5.123
5.146
121,797
+0.04(+0.75%)
Sep 25, 2020
5.084
5.176
5.005
5.107
140,995
+0.06(+1.21%)
Sep 24, 2020
4.855
5.115
4.847
5.046
196,594
+0.18(+3.61%)
Sep 23, 2020
4.924
5.023
4.832
4.870
245,718
-0.01(-0.16%)
Sep 22, 2020
5.061
5.199
4.771
4.878
284,862
-0.18(-3.48%)
Sep 21, 2020
5.421
5.451
4.954
5.054
232,226
-0.52(-9.33%)
Sep 18, 2020
5.719
5.842
5.528
5.574
748,137
-0.11(-1.88%)
Sep 17, 2020
5.574
5.780
5.535
5.681
137,941
-0.02(-0.40%)
Sep 16, 2020
5.474
5.734
5.376
5.704
312,157
+0.24(+4.48%)
Sep 15, 2020
5.620
5.642
5.421
5.459
172,486
-0.13(-2.33%)
Sep 14, 2020
5.321
5.612
5.283
5.589
202,938
+0.31(+5.94%)
Sep 11, 2020
5.115
5.344
5.115
5.276
196,582
+0.18(+3.60%)
Sep 10, 2020
5.023
5.207
4.977
5.092
125,556
+0.11(+2.30%)
Sep 09, 2020
5.023
5.131
4.931
4.977
149,419
-0.02(-0.31%)
Sep 08, 2020
4.855
5.134
4.771
4.993
293,427
+0.14(+2.83%)
Sep 04, 2020
4.832
4.924
4.694
4.855
208,746
+0.11(+2.25%)
Sep 03, 2020
4.947
4.993
4.702
4.748
178,000
-0.19(-3.87%)
Sep 02, 2020
4.977
5.016
4.763
4.939
221,225
-0.10(-1.97%)
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
.