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 (%)
Apr 28, 2017
8.379
8.464
8.118
8.132
82,240
-0.25(-2.95%)
Apr 27, 2017
8.577
8.760
8.231
8.379
100,361
-0.20(-2.30%)
Apr 26, 2017
8.753
8.803
8.513
8.577
49,245
-0.17(-1.94%)
Apr 25, 2017
8.210
8.944
8.132
8.746
146,963
+0.54(+6.53%)
Apr 24, 2017
8.301
8.365
7.905
8.210
96,413
+0.06(+0.69%)
Apr 21, 2017
8.083
8.330
7.892
8.153
92,053
+0.08(+0.96%)
Apr 20, 2017
8.520
8.520
8.033
8.075
185,213
-0.30(-3.54%)
Apr 19, 2017
8.831
9.085
8.337
8.372
194,137
-0.46(-5.20%)
Apr 18, 2017
8.732
8.887
8.605
8.831
106,563
-0.02(-0.24%)
Apr 17, 2017
9.226
9.226
8.690
8.852
131,057
-0.39(-4.20%)
Apr 13, 2017
9.064
9.353
8.944
9.240
103,945
+0.16(+1.71%)
Apr 12, 2017
9.876
9.995
9.085
9.085
183,409
-0.82(-8.27%)
Apr 11, 2017
10.06
10.28
9.883
9.904
134,628
-0.18(-1.75%)
Apr 10, 2017
10.24
10.58
10.02
10.08
462,067
-0.08(-0.83%)
Apr 07, 2017
8.965
10.22
8.803
10.16
588,211
+1.31(+14.74%)
Apr 06, 2017
8.499
9.170
8.273
8.859
277,145
+0.37(+4.32%)
Apr 05, 2017
8.471
8.647
8.344
8.492
152,772
+0.04(+0.42%)
Apr 04, 2017
8.421
8.647
8.266
8.457
163,910
+0.05(+0.59%)
Apr 03, 2017
8.803
8.803
8.224
8.407
154,827
-0.42(-4.72%)
Mar 31, 2017
8.894
8.951
8.690
8.824
151,136
-0.19(-2.11%)
Mar 30, 2017
8.647
9.268
8.584
9.014
386,263
+0.34(+3.91%)
Mar 29, 2017
8.563
8.817
8.563
8.675
211,570
+0.15(+1.74%)
Mar 28, 2017
8.400
8.725
8.224
8.527
307,857
+0.72(+9.22%)
Mar 27, 2017
7.786
7.948
7.554
7.807
74,435
-0.13(-1.60%)
Mar 24, 2017
7.991
8.153
7.814
7.934
103,077
+0.08(+0.99%)
Mar 23, 2017
7.525
7.878
7.525
7.857
112,587
+0.25(+3.25%)
Mar 22, 2017
7.412
8.033
7.412
7.610
194,783
+0.07(+0.94%)
Mar 21, 2017
8.887
8.937
7.405
7.539
375,189
-1.28(-14.49%)
Mar 20, 2017
8.570
8.965
8.425
8.817
272,640
+0.18(+2.13%)
Mar 17, 2017
8.386
8.679
7.927
8.633
262,959
+0.23(+2.77%)
Mar 16, 2017
8.471
8.894
8.231
8.400
353,356
+0.04(+0.51%)
Mar 15, 2017
8.167
8.471
8.083
8.358
329,079
+0.27(+3.32%)
Mar 14, 2017
8.054
8.181
7.588
8.090
145,259
+0.03(+0.35%)
Mar 13, 2017
7.447
8.097
7.447
8.061
252,546
+0.53(+7.03%)
Mar 10, 2017
7.334
7.553
7.151
7.532
107,553
+0.34(+4.71%)
Mar 09, 2017
7.235
7.264
7.059
7.193
95,539
-0.04(-0.49%)
Mar 08, 2017
7.504
7.518
7.130
7.228
66,812
-0.22(-2.94%)
Mar 07, 2017
7.772
7.800
7.250
7.447
93,566
-0.34(-4.35%)
Mar 06, 2017
8.203
8.598
7.659
7.786
114,501
-0.41(-5.00%)
Mar 03, 2017
8.372
8.372
8.188
8.195
101,636
-0.01(-0.17%)
Mar 02, 2017
8.167
8.398
7.490
8.210
183,059
-0.24(-2.84%)
Mar 01, 2017
8.259
8.471
8.159
8.450
105,454
+0.28(+3.37%)
Feb 28, 2017
8.195
8.224
8.047
8.174
197,324
-0.05(-0.60%)
Feb 27, 2017
7.899
8.273
7.814
8.224
114,965
+0.20(+2.55%)
Feb 24, 2017
8.245
8.330
7.779
8.019
301,631
-0.25(-3.07%)
Feb 23, 2017
8.471
8.682
7.998
8.273
325,659
-0.11(-1.35%)
Feb 22, 2017
8.146
8.414
7.765
8.386
306,340
+0.37(+4.58%)
Feb 21, 2017
6.953
8.083
6.953
8.019
548,781
+1.05(+15.10%)
Feb 17, 2017
6.967
6.967
6.967
0
+0.11(+1.54%)
Feb 16, 2017
6.974
7.101
6.791
6.861
155,293
-0.10(-1.42%)
Feb 15, 2017
7.073
7.130
6.939
6.960
168,905
-0.04(-0.60%)
Feb 14, 2017
7.108
7.327
6.826
7.003
368,820
+0.02(+0.30%)
Feb 13, 2017
6.883
7.003
6.741
6.981
541,061
+0.32(+4.88%)
Feb 10, 2017
6.494
6.706
6.494
6.657
162,968
+0.20(+3.17%)
Feb 09, 2017
6.353
6.664
6.353
6.452
92,871
+0.18(+2.93%)
Feb 08, 2017
6.304
6.487
6.064
6.268
144,205
-0.04(-0.67%)
Feb 07, 2017
6.431
6.544
6.212
6.311
92,591
-0.17(-2.61%)
Feb 06, 2017
6.642
7.024
6.149
6.480
418,269
-0.15(-2.24%)
Feb 03, 2017
6.551
6.699
6.452
6.628
217,487
+0.14(+2.18%)
Feb 02, 2017
6.494
6.501
6.417
6.487
78,614
-0.01(-0.22%)
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
.