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 (%)
Mar 31, 2020
4.480
5.208
4.480
4.874
609,765
+0.43(+9.56%)
Mar 30, 2020
4.077
4.654
4.077
4.449
324,047
+0.21(+5.02%)
Mar 27, 2020
4.199
4.366
3.910
4.237
234,177
-0.14(-3.12%)
Mar 26, 2020
3.606
4.388
3.606
4.373
336,084
+0.80(+22.29%)
Mar 25, 2020
3.584
3.880
3.538
3.576
264,304
-0.08(-2.28%)
Mar 24, 2020
3.963
4.032
3.553
3.660
256,215
-0.10(-2.63%)
Mar 23, 2020
3.660
3.811
3.546
3.758
233,743
+0.08(+2.06%)
Mar 20, 2020
4.092
4.191
3.622
3.682
604,673
-0.39(-9.68%)
Mar 19, 2020
3.455
4.305
3.432
4.077
396,467
+0.65(+19.07%)
Mar 18, 2020
3.417
3.644
3.242
3.424
503,545
-0.25(-6.82%)
Mar 17, 2020
3.508
3.857
3.436
3.675
518,124
+0.15(+4.31%)
Mar 16, 2020
3.986
3.986
3.477
3.523
616,837
-0.80(-18.60%)
Mar 13, 2020
4.153
4.495
4.127
4.328
599,142
+0.44(+11.33%)
Mar 12, 2020
4.510
4.639
3.808
3.887
938,156
-0.94(-19.50%)
Mar 11, 2020
4.761
4.950
4.709
4.829
560,084
-0.10(-2.00%)
Mar 10, 2020
4.601
4.928
4.404
4.928
404,565
+0.50(+11.32%)
Mar 09, 2020
4.867
4.867
4.419
4.426
491,694
-0.64(-12.59%)
Mar 06, 2020
4.920
5.216
4.897
5.064
321,105
-0.06(-1.19%)
Mar 05, 2020
5.178
5.239
4.897
5.125
432,284
-0.10(-1.96%)
Mar 04, 2020
5.309
5.398
5.176
5.227
310,590
-0.06(-1.12%)
Mar 03, 2020
5.316
5.450
5.124
5.287
377,306
-0.01(-0.28%)
Mar 02, 2020
5.731
5.768
5.146
5.301
308,406
-0.39(-6.77%)
Feb 28, 2020
5.324
5.738
5.250
5.687
447,036
+0.31(+5.79%)
Feb 27, 2020
5.131
5.687
5.109
5.376
461,202
+0.24(+4.61%)
Feb 26, 2020
5.227
5.546
5.056
5.139
513,777
-0.09(-1.70%)
Feb 25, 2020
5.553
5.553
5.087
5.227
507,311
-0.35(-6.24%)
Feb 24, 2020
5.590
5.627
5.442
5.575
251,817
-0.24(-4.20%)
Feb 21, 2020
5.997
6.027
5.664
5.820
269,437
-0.22(-3.68%)
Feb 20, 2020
5.820
6.086
5.783
6.042
272,416
+0.14(+2.38%)
Feb 19, 2020
5.687
5.953
5.672
5.901
241,825
+0.24(+4.18%)
Feb 18, 2020
5.768
5.812
5.649
5.664
160,011
-0.11(-1.92%)
Feb 14, 2020
5.761
5.857
5.694
5.775
229,865
-0.01(-0.13%)
Feb 13, 2020
6.057
6.101
5.724
5.783
397,442
-0.34(-5.56%)
Feb 12, 2020
6.257
6.486
6.109
6.123
334,669
-0.01(-0.12%)
Feb 11, 2020
5.709
6.234
5.709
6.131
558,920
+0.49(+8.66%)
Feb 10, 2020
5.701
5.753
5.427
5.642
474,325
-0.05(-0.91%)
Feb 07, 2020
5.923
5.923
5.687
5.694
316,166
-0.27(-4.47%)
Feb 06, 2020
6.012
6.064
5.761
5.960
437,340
-0.05(-0.86%)
Feb 05, 2020
5.931
6.053
5.931
6.012
352,710
+0.17(+2.92%)
Feb 04, 2020
5.775
5.872
5.761
5.842
216,114
+0.19(+3.27%)
Feb 03, 2020
5.812
5.820
5.635
5.657
241,342
-0.17(-2.92%)
Jan 31, 2020
6.005
6.086
5.783
5.827
275,514
-0.26(-4.26%)
Jan 30, 2020
6.101
6.183
5.935
6.086
242,458
-0.10(-1.56%)
Jan 29, 2020
6.346
6.346
6.079
6.183
283,749
+0.03(+0.48%)
Jan 28, 2020
6.220
6.346
6.131
6.153
328,074
-0.07(-1.07%)
Jan 27, 2020
6.220
6.353
5.990
6.220
392,337
-0.24(-3.78%)
Jan 24, 2020
6.701
6.701
6.375
6.464
255,121
-0.19(-2.89%)
Jan 23, 2020
6.656
6.760
6.308
6.656
336,508
-0.11(-1.64%)
Jan 22, 2020
6.930
7.019
6.701
6.768
276,235
-0.19(-2.66%)
Jan 21, 2020
7.227
7.227
6.849
6.953
368,763
-0.26(-3.59%)
Jan 17, 2020
7.256
7.427
7.130
7.212
272,273
-0.03(-0.41%)
Jan 16, 2020
7.390
7.449
7.234
7.241
162,097
-0.07(-1.01%)
Jan 15, 2020
7.404
7.434
7.271
7.315
153,326
-0.09(-1.20%)
Jan 14, 2020
7.330
7.538
7.264
7.404
213,170
+0.09(+1.21%)
Jan 13, 2020
7.471
7.471
7.264
7.315
258,906
-0.14(-1.89%)
Jan 10, 2020
7.508
7.604
7.352
7.456
216,090
-0.06(-0.79%)
Jan 09, 2020
7.678
7.695
7.501
7.515
163,785
-0.13(-1.74%)
Jan 08, 2020
7.730
7.938
7.575
7.649
247,401
-0.08(-1.05%)
Jan 07, 2020
7.501
7.752
7.486
7.730
185,474
+0.21(+2.76%)
Jan 06, 2020
7.515
7.567
7.227
7.523
383,546
-0.10(-1.36%)
Jan 03, 2020
7.656
7.797
7.501
7.626
363,841
-0.05(-0.68%)
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
.