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
)
22.07
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 31, 2020
5.643
5.643
5.643
767,880
+0.15(+2.79%)
Dec 30, 2020
5.505
5.605
5.406
5.490
767,880
+0.01(+0.14%)
Dec 29, 2020
5.490
5.536
5.375
5.482
252,164
+0.00(+0.00%)
Dec 28, 2020
5.582
5.592
5.436
5.482
267,022
-0.07(-1.24%)
Dec 24, 2020
5.605
5.628
5.429
5.551
118,029
-0.05(-0.96%)
Dec 23, 2020
5.544
5.697
5.513
5.605
420,282
+0.11(+1.95%)
Dec 22, 2020
5.674
5.697
5.375
5.498
416,809
-0.11(-1.92%)
Dec 21, 2020
5.513
5.605
5.291
5.605
335,308
+0.09(+1.67%)
Dec 18, 2020
5.567
5.651
5.452
5.513
582,191
-0.05(-0.83%)
Dec 17, 2020
5.705
5.758
5.524
5.559
626,879
-0.12(-2.03%)
Dec 16, 2020
5.705
5.896
5.597
5.674
440,611
-0.01(-0.13%)
Dec 15, 2020
5.666
5.781
5.574
5.682
490,002
+0.03(+0.54%)
Dec 14, 2020
5.774
5.858
5.551
5.651
430,285
-0.02(-0.41%)
Dec 11, 2020
5.988
5.992
5.482
5.674
1,729,096
-0.38(-6.21%)
Dec 10, 2020
5.904
6.096
5.850
6.050
307,521
+0.14(+2.33%)
Dec 09, 2020
6.019
6.057
5.789
5.912
226,522
-0.07(-1.15%)
Dec 08, 2020
5.866
6.119
5.812
5.981
198,260
+0.07(+1.17%)
Dec 07, 2020
6.096
6.096
5.758
5.912
304,220
-0.17(-2.77%)
Dec 04, 2020
5.613
6.096
5.586
6.080
295,790
+0.47(+8.33%)
Dec 03, 2020
5.436
5.735
5.429
5.613
281,917
+0.18(+3.39%)
Dec 02, 2020
5.459
5.551
5.390
5.429
215,860
-0.08(-1.39%)
Dec 01, 2020
5.866
5.935
5.436
5.505
264,919
-0.28(-4.77%)
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%)
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
.