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
)
21.92
-0.21 (-0.95%)
Streaming Delayed Price
Updated: 1:04 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 (%)
Dec 30, 2016
5.209
5.209
5.209
0
+0.06(+1.10%)
Dec 29, 2016
5.139
5.202
5.139
5.153
12,489
+0.00(+0.00%)
Dec 28, 2016
5.054
5.209
4.948
5.153
157,481
+0.09(+1.81%)
Dec 27, 2016
4.941
5.113
4.941
5.061
26,602
+0.13(+2.57%)
Dec 23, 2016
4.934
4.934
4.934
0
-0.06(-1.13%)
Dec 22, 2016
5.089
5.216
4.920
4.991
103,363
-0.09(-1.81%)
Dec 21, 2016
5.358
5.586
5.082
5.082
45,288
-0.23(-4.38%)
Dec 20, 2016
5.746
5.850
5.118
5.315
119,268
-0.39(-6.81%)
Dec 19, 2016
5.894
6.120
5.591
5.703
81,206
-0.19(-3.23%)
Dec 16, 2016
6.275
6.509
5.379
5.894
207,023
-0.56(-8.74%)
Dec 15, 2016
4.828
6.543
4.765
6.459
325,155
+1.69(+35.35%)
Dec 14, 2016
4.814
4.927
4.736
4.772
92,050
-0.11(-2.17%)
Dec 13, 2016
5.019
5.118
4.814
4.878
78,965
-0.11(-2.26%)
Dec 12, 2016
4.941
5.202
4.871
4.991
51,808
-0.07(-1.39%)
Dec 09, 2016
5.125
5.138
4.497
5.061
366,855
-0.20(-3.76%)
Dec 08, 2016
5.569
5.660
5.223
5.259
153,997
-0.30(-5.34%)
Dec 07, 2016
5.428
5.666
5.395
5.555
70,278
+0.13(+2.47%)
Dec 06, 2016
5.703
5.703
5.342
5.421
73,514
-0.22(-3.88%)
Dec 05, 2016
5.873
5.922
5.442
5.640
142,778
-0.29(-4.88%)
Dec 02, 2016
6.127
6.359
5.788
5.929
57,496
-0.28(-4.55%)
Dec 01, 2016
6.289
6.395
6.127
6.212
70,365
+0.00(+0.00%)
Nov 30, 2016
6.416
6.487
6.113
6.212
110,121
-0.12(-1.90%)
Nov 29, 2016
5.711
6.473
5.690
6.332
140,741
+0.56(+9.66%)
Nov 28, 2016
5.654
6.082
5.654
5.774
114,827
+0.16(+2.76%)
Nov 25, 2016
5.802
5.929
5.576
5.619
43,534
-0.24(-4.10%)
Nov 23, 2016
5.859
5.859
5.859
0
-0.04(-0.72%)
Nov 22, 2016
6.176
6.360
5.654
5.901
133,265
-0.46(-7.21%)
Nov 21, 2016
6.353
6.445
5.915
6.360
190,384
-0.08(-1.31%)
Nov 18, 2016
6.099
6.783
5.859
6.445
330,715
+0.31(+5.06%)
Nov 17, 2016
8.294
8.470
5.901
6.134
1,079,632
-2.02(-24.76%)
Nov 16, 2016
7.863
10.41
7.765
8.153
2,272,533
+0.85(+11.59%)
Nov 15, 2016
6.423
7.913
5.785
7.306
1,926,752
+1.48(+25.45%)
Nov 14, 2016
4.856
5.922
4.807
5.823
891,969
+0.92(+18.71%)
Nov 11, 2016
5.118
5.294
4.609
4.906
351,991
+0.00(+0.00%)
Nov 10, 2016
4.136
5.167
4.136
4.906
330,044
+0.80(+19.62%)
Nov 09, 2016
3.882
4.165
3.769
4.101
87,540
+0.18(+4.50%)
Nov 08, 2016
3.925
3.925
3.826
3.925
48,560
-0.01(-0.36%)
Nov 07, 2016
3.847
4.101
3.819
3.939
217,759
+0.02(+0.54%)
Nov 04, 2016
3.925
4.073
3.875
3.918
87,155
+0.02(+0.54%)
Nov 03, 2016
3.918
4.143
3.854
3.896
110,156
-0.11(-2.65%)
Nov 02, 2016
4.108
4.158
3.896
4.002
76,061
-0.16(-3.74%)
Nov 01, 2016
4.616
4.725
4.158
4.158
201,705
-0.46(-9.94%)
Oct 31, 2016
4.602
4.765
4.398
4.616
151,253
+0.25(+5.65%)
Oct 28, 2016
4.518
4.701
4.355
4.369
164,211
-0.20(-4.33%)
Oct 27, 2016
4.412
4.722
4.341
4.567
175,208
+0.30(+6.94%)
Oct 26, 2016
4.151
4.461
4.066
4.271
152,315
+0.19(+4.67%)
Oct 25, 2016
4.002
4.193
3.988
4.080
70,392
+0.09(+2.30%)
Oct 24, 2016
3.896
4.443
3.896
3.988
238,175
+0.18(+4.82%)
Oct 21, 2016
3.882
3.889
3.748
3.805
142,545
+0.09(+2.47%)
Oct 20, 2016
3.791
3.953
3.678
3.713
165,258
-0.15(-3.84%)
Oct 19, 2016
3.812
3.911
3.798
3.861
82,259
+0.01(+0.18%)
Oct 18, 2016
3.819
3.954
3.741
3.854
74,898
+0.07(+1.87%)
Oct 17, 2016
3.776
3.882
3.776
3.783
61,597
+0.00(+0.00%)
Oct 14, 2016
3.755
3.812
3.706
3.783
49,819
+0.04(+0.94%)
Oct 13, 2016
3.565
3.812
3.529
3.748
58,490
-0.03(-0.75%)
Oct 12, 2016
3.882
4.038
3.642
3.776
39,674
-0.13(-3.43%)
Oct 11, 2016
3.798
3.924
3.798
3.911
53,574
-0.04(-0.89%)
Oct 10, 2016
4.073
4.165
3.833
3.946
328,585
-0.30(-7.14%)
Oct 07, 2016
4.235
4.553
4.151
4.249
892,045
-0.32(-7.10%)
Oct 06, 2016
3.388
5.823
3.318
4.574
9,900,875
+1.39(+43.68%)
Oct 05, 2016
3.134
3.271
2.945
3.183
69,559
+0.11(+3.44%)
Oct 04, 2016
3.183
3.225
3.075
3.078
19,354
-0.19(-5.83%)
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
.