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 30, 2019
6.883
7.179
6.860
7.130
396,926
+0.27(+3.91%)
Apr 29, 2019
6.360
6.932
6.351
6.861
395,760
+0.60(+9.58%)
Apr 26, 2019
6.233
6.346
6.124
6.261
203,004
+0.12(+1.95%)
Apr 25, 2019
6.325
6.325
6.028
6.141
298,833
-0.23(-3.55%)
Apr 24, 2019
6.473
6.579
6.318
6.367
285,130
-0.14(-2.17%)
Apr 23, 2019
6.254
6.593
6.134
6.508
352,007
+0.29(+4.65%)
Apr 22, 2019
6.113
6.247
5.915
6.219
187,432
+0.10(+1.61%)
Apr 18, 2019
6.177
6.212
5.989
6.120
153,988
-0.05(-0.80%)
Apr 17, 2019
6.155
6.261
6.092
6.170
235,173
+0.12(+1.98%)
Apr 16, 2019
6.014
6.085
5.859
6.050
257,690
+0.08(+1.30%)
Apr 15, 2019
6.050
6.071
5.883
5.972
109,646
-0.04(-0.59%)
Apr 12, 2019
6.134
6.177
5.937
6.007
196,204
-0.02(-0.35%)
Apr 11, 2019
6.113
6.332
5.965
6.028
202,746
-0.08(-1.39%)
Apr 10, 2019
6.000
6.155
5.866
6.113
198,871
+0.11(+1.88%)
Apr 09, 2019
5.922
6.042
5.831
6.000
268,873
+0.06(+0.95%)
Apr 08, 2019
5.859
6.028
5.795
5.944
280,165
+0.09(+1.57%)
Apr 05, 2019
5.718
5.891
5.654
5.852
185,154
+0.13(+2.35%)
Apr 04, 2019
5.584
5.788
5.548
5.718
195,993
+0.15(+2.66%)
Apr 03, 2019
5.492
5.591
5.464
5.570
202,785
+0.12(+2.20%)
Apr 02, 2019
5.612
5.682
5.393
5.450
296,386
-0.11(-2.03%)
Apr 01, 2019
5.330
5.584
5.322
5.562
214,043
+0.30(+5.63%)
Mar 29, 2019
5.238
5.324
5.167
5.266
246,353
+0.08(+1.50%)
Mar 28, 2019
5.160
5.266
4.998
5.188
260,069
+0.04(+0.68%)
Mar 27, 2019
5.273
5.424
5.068
5.153
315,174
-0.12(-2.28%)
Mar 26, 2019
5.626
5.695
5.266
5.273
219,675
-0.31(-5.56%)
Mar 25, 2019
5.471
5.626
5.231
5.584
526,599
+0.10(+1.80%)
Mar 22, 2019
5.838
5.838
5.471
5.485
317,326
-0.41(-6.95%)
Mar 21, 2019
5.838
5.993
5.767
5.894
222,761
-0.01(-0.12%)
Mar 20, 2019
6.028
6.106
5.859
5.901
209,726
-0.14(-2.34%)
Mar 19, 2019
6.071
6.127
6.000
6.042
443,672
+0.00(+0.00%)
Mar 18, 2019
6.050
6.162
5.944
6.042
426,339
-0.01(-0.12%)
Mar 15, 2019
6.106
6.177
6.014
6.050
222,128
-0.04(-0.70%)
Mar 14, 2019
6.085
6.162
6.042
6.092
116,280
+0.02(+0.35%)
Mar 13, 2019
6.085
6.325
6.042
6.071
376,355
+0.01(+0.23%)
Mar 12, 2019
5.887
6.092
5.880
6.057
254,551
+0.19(+3.25%)
Mar 11, 2019
5.577
5.880
5.527
5.866
464,216
+0.32(+5.86%)
Mar 08, 2019
5.711
5.746
5.428
5.541
529,255
-0.25(-4.38%)
Mar 07, 2019
6.000
6.042
5.760
5.795
320,735
-0.28(-4.65%)
Mar 06, 2019
6.282
6.282
6.071
6.078
430,245
-0.09(-1.49%)
Mar 05, 2019
6.318
6.741
6.127
6.170
913,974
+0.25(+4.17%)
Mar 04, 2019
5.915
5.979
5.788
5.922
416,570
+0.12(+2.07%)
Mar 01, 2019
5.767
5.880
5.725
5.802
320,726
+0.06(+0.98%)
Feb 28, 2019
5.739
5.795
5.605
5.746
357,079
+0.01(+0.12%)
Feb 27, 2019
5.908
5.908
5.732
5.739
372,966
-0.18(-3.10%)
Feb 26, 2019
5.838
6.000
5.718
5.922
340,167
+0.06(+1.08%)
Feb 25, 2019
6.000
6.113
5.831
5.859
288,835
-0.08(-1.31%)
Feb 22, 2019
5.810
5.986
5.788
5.937
332,343
+0.16(+2.69%)
Feb 21, 2019
5.647
5.795
5.647
5.781
224,487
+0.18(+3.28%)
Feb 20, 2019
5.640
5.690
5.570
5.598
144,229
-0.06(-1.12%)
Feb 19, 2019
5.852
5.979
5.612
5.661
277,529
-0.18(-3.14%)
Feb 15, 2019
5.640
5.887
5.605
5.845
345,801
+0.24(+4.28%)
Feb 14, 2019
5.520
5.661
5.520
5.605
269,900
+0.06(+1.02%)
Feb 13, 2019
5.605
5.612
5.450
5.548
135,521
-0.01(-0.13%)
Feb 12, 2019
5.287
5.591
5.273
5.555
169,211
+0.30(+5.78%)
Feb 11, 2019
5.195
5.266
5.082
5.252
187,276
+0.06(+1.22%)
Feb 08, 2019
5.125
5.210
5.054
5.188
166,454
+0.03(+0.55%)
Feb 07, 2019
5.393
5.439
5.125
5.160
244,216
-0.30(-5.43%)
Feb 06, 2019
5.224
5.513
5.174
5.457
290,356
+0.20(+3.90%)
Feb 05, 2019
5.132
5.337
5.132
5.252
177,297
+0.11(+2.06%)
Feb 04, 2019
5.308
5.308
5.111
5.146
251,760
-0.18(-3.44%)
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
.