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
)
21.86
-0.25 (-1.13%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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 (%)
Feb 28, 2020
5.324
5.738
5.250
5.686
447,050
+0.31(+5.79%)
Feb 27, 2020
5.131
5.686
5.109
5.375
461,216
+0.24(+4.61%)
Feb 26, 2020
5.227
5.546
5.055
5.138
513,792
-0.09(-1.70%)
Feb 25, 2020
5.553
5.553
5.087
5.227
507,327
-0.35(-6.24%)
Feb 24, 2020
5.590
5.627
5.442
5.575
251,825
-0.24(-4.20%)
Feb 21, 2020
5.997
6.027
5.664
5.820
269,445
-0.22(-3.68%)
Feb 20, 2020
5.820
6.086
5.783
6.042
272,425
+0.14(+2.38%)
Feb 19, 2020
5.686
5.953
5.672
5.901
241,832
+0.24(+4.18%)
Feb 18, 2020
5.768
5.812
5.649
5.664
160,016
-0.11(-1.92%)
Feb 14, 2020
5.760
5.857
5.694
5.775
229,872
-0.01(-0.13%)
Feb 13, 2020
6.057
6.101
5.723
5.783
397,454
-0.34(-5.56%)
Feb 12, 2020
6.256
6.486
6.108
6.123
334,679
-0.01(-0.12%)
Feb 11, 2020
5.709
6.234
5.709
6.131
558,938
+0.49(+8.66%)
Feb 10, 2020
5.701
5.753
5.427
5.642
474,340
-0.05(-0.91%)
Feb 07, 2020
5.923
5.923
5.686
5.694
316,176
-0.27(-4.47%)
Feb 06, 2020
6.012
6.064
5.760
5.960
437,354
-0.05(-0.86%)
Feb 05, 2020
5.931
6.053
5.931
6.012
352,721
+0.17(+2.92%)
Feb 04, 2020
5.775
5.871
5.760
5.842
216,121
+0.19(+3.27%)
Feb 03, 2020
5.812
5.820
5.635
5.657
241,350
-0.17(-2.92%)
Jan 31, 2020
6.005
6.086
5.783
5.827
275,523
-0.26(-4.26%)
Jan 30, 2020
6.101
6.182
5.934
6.086
242,465
-0.10(-1.56%)
Jan 29, 2020
6.345
6.345
6.079
6.182
283,757
+0.03(+0.48%)
Jan 28, 2020
6.219
6.345
6.131
6.153
328,084
-0.07(-1.07%)
Jan 27, 2020
6.219
6.353
5.990
6.219
392,349
-0.24(-3.78%)
Jan 24, 2020
6.701
6.701
6.375
6.464
255,129
-0.19(-2.89%)
Jan 23, 2020
6.656
6.760
6.308
6.656
336,519
-0.11(-1.64%)
Jan 22, 2020
6.930
7.019
6.701
6.767
276,244
-0.19(-2.66%)
Jan 21, 2020
7.226
7.226
6.849
6.952
368,774
-0.26(-3.59%)
Jan 17, 2020
7.256
7.426
7.130
7.212
272,281
-0.03(-0.41%)
Jan 16, 2020
7.389
7.449
7.234
7.241
162,102
-0.07(-1.01%)
Jan 15, 2020
7.404
7.434
7.271
7.315
153,331
-0.09(-1.20%)
Jan 14, 2020
7.330
7.537
7.263
7.404
213,176
+0.09(+1.21%)
Jan 13, 2020
7.471
7.471
7.263
7.315
258,914
-0.14(-1.89%)
Jan 10, 2020
7.508
7.604
7.352
7.456
216,096
-0.06(-0.79%)
Jan 09, 2020
7.678
7.695
7.500
7.515
163,790
-0.13(-1.74%)
Jan 08, 2020
7.730
7.937
7.574
7.648
247,409
-0.08(-1.05%)
Jan 07, 2020
7.500
7.752
7.486
7.730
185,479
+0.21(+2.76%)
Jan 06, 2020
7.515
7.567
7.226
7.523
383,558
-0.10(-1.36%)
Jan 03, 2020
7.656
7.797
7.500
7.626
363,852
-0.05(-0.68%)
Jan 02, 2020
7.989
7.989
7.645
7.678
397,004
-0.19(-2.35%)
Dec 31, 2019
7.856
7.973
7.848
7.863
162,747
-0.01(-0.09%)
Dec 30, 2019
7.774
8.063
7.774
7.871
145,916
+0.02(+0.28%)
Dec 27, 2019
8.048
8.107
7.735
7.848
398,698
-0.19(-2.39%)
Dec 26, 2019
8.011
8.307
7.952
8.041
800,009
+0.07(+0.93%)
Dec 24, 2019
7.959
8.100
7.952
7.967
264,583
+0.00(+0.00%)
Dec 23, 2019
7.959
8.041
7.922
7.967
276,587
+0.03(+0.37%)
Dec 20, 2019
7.885
7.974
7.774
7.937
388,703
+0.04(+0.56%)
Dec 19, 2019
7.530
8.055
7.530
7.893
647,305
+0.43(+5.75%)
Dec 18, 2019
7.182
7.478
7.115
7.463
579,210
+0.31(+4.35%)
Dec 17, 2019
7.219
7.278
7.115
7.152
181,074
-0.04(-0.51%)
Dec 16, 2019
7.249
7.404
7.182
7.189
259,467
+0.00(+0.00%)
Dec 13, 2019
7.382
7.486
7.145
7.189
221,229
-0.18(-2.41%)
Dec 12, 2019
7.552
7.626
7.330
7.367
221,570
-0.23(-3.02%)
Dec 11, 2019
7.715
7.730
7.530
7.597
182,655
-0.13(-1.72%)
Dec 10, 2019
7.552
7.811
7.537
7.730
350,648
+0.16(+2.15%)
Dec 09, 2019
7.545
7.648
7.493
7.567
184,140
+0.01(+0.20%)
Dec 06, 2019
7.500
7.685
7.500
7.552
205,156
+0.15(+2.00%)
Dec 05, 2019
7.567
7.609
7.389
7.404
188,594
-0.13(-1.67%)
Dec 04, 2019
7.530
7.656
7.434
7.530
274,433
+0.10(+1.40%)
Dec 03, 2019
7.574
7.623
7.226
7.426
271,918
-0.27(-3.56%)
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
.