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
+0.47 (+2.17%)
Official Closing 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 (%)
Feb 26, 2021
8.350
8.350
7.829
8.051
861,287
-0.05(-0.66%)
Feb 25, 2021
7.913
8.549
7.890
8.105
1,498,682
+0.27(+3.42%)
Feb 24, 2021
7.522
7.936
7.514
7.836
428,229
+0.24(+3.13%)
Feb 23, 2021
7.836
7.898
7.384
7.599
550,204
-0.36(-4.53%)
Feb 22, 2021
7.806
8.089
7.760
7.959
433,652
+0.16(+2.06%)
Feb 19, 2021
7.530
7.928
7.530
7.798
489,332
+0.28(+3.78%)
Feb 18, 2021
7.829
7.867
7.514
7.514
523,525
-0.40(-5.04%)
Feb 17, 2021
7.921
8.181
7.698
7.913
603,822
-0.08(-0.96%)
Feb 16, 2021
8.005
8.396
7.836
7.990
1,072,419
+0.06(+0.77%)
Feb 12, 2021
7.131
7.928
7.077
7.928
1,205,333
+0.84(+11.90%)
Feb 11, 2021
6.916
7.093
6.755
7.085
915,693
+0.26(+3.82%)
Feb 10, 2021
6.832
6.947
6.563
6.824
1,320,375
+0.13(+1.95%)
Feb 09, 2021
6.287
6.747
6.134
6.694
963,261
+0.42(+6.72%)
Feb 08, 2021
6.418
6.525
6.134
6.272
1,092,783
-0.07(-1.09%)
Feb 05, 2021
6.180
6.349
6.126
6.341
1,102,693
+0.20(+3.25%)
Feb 04, 2021
6.226
6.356
6.088
6.142
816,504
-0.12(-1.84%)
Feb 03, 2021
6.172
6.441
6.149
6.257
1,634,957
+0.08(+1.24%)
Feb 02, 2021
6.142
6.241
5.912
6.180
705,112
+0.08(+1.38%)
Feb 01, 2021
6.226
6.295
6.027
6.096
569,450
+0.03(+0.51%)
Jan 29, 2021
5.843
6.425
5.766
6.065
1,322,058
+0.34(+5.89%)
Jan 28, 2021
5.797
5.858
5.636
5.728
799,464
-0.04(-0.66%)
Jan 27, 2021
6.088
6.096
5.743
5.766
1,144,723
-0.41(-6.58%)
Jan 26, 2021
6.356
6.376
6.073
6.172
826,824
-0.25(-3.82%)
Jan 25, 2021
6.632
6.740
6.218
6.418
725,243
-0.25(-3.79%)
Jan 22, 2021
6.517
6.678
6.399
6.671
592,624
+0.02(+0.23%)
Jan 21, 2021
6.824
6.909
6.510
6.655
918,822
-0.15(-2.25%)
Jan 20, 2021
6.893
6.931
6.594
6.809
1,175,368
-0.05(-0.78%)
Jan 19, 2021
6.364
7.008
6.349
6.862
3,210,396
+0.57(+9.01%)
Jan 15, 2021
6.318
6.387
6.223
6.295
1,730,009
+0.03(+0.49%)
Jan 14, 2021
6.241
6.433
6.149
6.264
3,416,488
+0.04(+0.62%)
Jan 13, 2021
6.264
6.272
5.996
6.226
1,210,950
-0.05(-0.73%)
Jan 12, 2021
6.364
6.448
6.172
6.272
7,638,094
-0.05(-0.85%)
Jan 11, 2021
6.625
6.625
6.264
6.326
3,055,421
-0.19(-2.94%)
Jan 08, 2021
6.609
6.878
6.487
6.517
2,540,825
+0.10(+1.55%)
Jan 07, 2021
6.157
6.594
6.157
6.418
899,074
+0.22(+3.59%)
Jan 06, 2021
6.080
6.333
5.962
6.195
847,818
+0.15(+2.41%)
Jan 05, 2021
5.812
6.096
5.678
6.050
1,050,613
+0.24(+4.09%)
Jan 04, 2021
5.697
5.973
5.697
5.812
590,343
+0.17(+2.99%)
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%)
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
.