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
)
21.64
-0.49 (-2.21%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 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 (%)
May 29, 2020
3.637
3.653
3.477
3.599
430,389
-0.09(-2.48%)
May 28, 2020
3.874
3.874
3.668
3.691
342,279
-0.11(-3.01%)
May 27, 2020
3.645
3.836
3.523
3.805
586,376
+0.18(+4.83%)
May 26, 2020
3.698
3.766
3.622
3.630
276,572
-0.02(-0.63%)
May 22, 2020
3.737
3.737
3.485
3.653
329,545
-0.05(-1.24%)
May 21, 2020
3.744
3.908
3.622
3.698
1,170,862
-0.01(-0.21%)
May 20, 2020
3.584
3.904
3.546
3.706
699,483
+0.12(+3.40%)
May 19, 2020
3.607
3.813
3.527
3.584
258,624
-0.14(-3.89%)
May 18, 2020
3.698
3.935
3.698
3.729
489,077
+0.24(+6.77%)
May 15, 2020
3.515
3.615
3.439
3.493
165,100
+0.02(+0.66%)
May 14, 2020
3.454
3.500
3.265
3.470
269,736
+0.05(+1.33%)
May 13, 2020
3.568
3.568
3.394
3.424
318,183
-0.15(-4.25%)
May 12, 2020
3.713
3.736
3.568
3.576
221,935
-0.14(-3.68%)
May 11, 2020
4.001
4.001
3.667
3.713
288,046
-0.38(-9.28%)
May 08, 2020
3.728
4.199
3.720
4.092
313,212
+0.39(+10.45%)
May 07, 2020
4.115
4.115
3.614
3.705
497,799
-0.17(-4.31%)
May 06, 2020
4.054
4.161
3.834
3.872
176,649
-0.14(-3.59%)
May 05, 2020
4.305
4.305
4.001
4.016
195,202
-0.14(-3.47%)
May 04, 2020
4.183
4.251
4.009
4.161
141,816
+0.00(+0.00%)
May 01, 2020
4.274
4.352
4.077
4.161
175,309
-0.27(-6.00%)
Apr 30, 2020
4.305
4.555
4.054
4.426
267,885
-0.01(-0.17%)
Apr 29, 2020
4.889
4.889
4.411
4.434
241,072
-0.26(-5.50%)
Apr 28, 2020
4.540
4.753
4.419
4.692
215,352
+0.28(+6.37%)
Apr 27, 2020
4.343
4.646
4.199
4.411
263,821
+0.16(+3.75%)
Apr 24, 2020
4.244
4.366
4.145
4.252
105,370
-0.02(-0.36%)
Apr 23, 2020
4.214
4.464
4.214
4.267
179,929
+0.04(+0.90%)
Apr 22, 2020
4.464
4.464
4.161
4.229
248,716
-0.12(-2.79%)
Apr 21, 2020
4.404
4.593
4.259
4.350
268,292
-0.21(-4.66%)
Apr 20, 2020
4.760
4.851
4.441
4.563
283,878
-0.34(-6.97%)
Apr 17, 2020
4.897
5.102
4.814
4.905
503,669
+0.09(+1.89%)
Apr 16, 2020
4.593
4.844
4.548
4.814
301,001
+0.24(+5.32%)
Apr 15, 2020
4.654
4.669
4.343
4.571
211,294
-0.14(-3.06%)
Apr 14, 2020
4.297
4.772
4.297
4.715
505,707
+0.42(+9.72%)
Apr 13, 2020
4.252
4.343
4.176
4.297
252,392
+0.08(+1.80%)
Apr 09, 2020
4.274
4.404
4.054
4.221
304,124
+0.19(+4.71%)
Apr 08, 2020
4.214
4.381
3.963
4.032
331,884
-0.22(-5.18%)
Apr 07, 2020
4.859
4.859
4.229
4.252
276,575
-0.43(-9.09%)
Apr 06, 2020
4.312
4.726
4.252
4.677
292,977
+0.69(+17.33%)
Apr 03, 2020
4.237
4.305
3.956
3.986
277,518
-0.41(-9.33%)
Apr 02, 2020
4.274
4.631
4.274
4.396
210,729
-0.07(-1.53%)
Apr 01, 2020
4.525
4.745
4.229
4.464
337,584
-0.41(-8.41%)
Mar 31, 2020
4.479
5.208
4.479
4.874
609,784
+0.43(+9.56%)
Mar 30, 2020
4.077
4.654
4.077
4.449
324,057
+0.21(+5.02%)
Mar 27, 2020
4.199
4.366
3.910
4.237
234,185
-0.14(-3.12%)
Mar 26, 2020
3.606
4.388
3.606
4.373
336,095
+0.80(+22.29%)
Mar 25, 2020
3.584
3.880
3.538
3.576
264,312
-0.08(-2.28%)
Mar 24, 2020
3.963
4.032
3.553
3.659
256,223
-0.10(-2.63%)
Mar 23, 2020
3.659
3.811
3.546
3.758
233,750
+0.08(+2.06%)
Mar 20, 2020
4.092
4.191
3.622
3.682
604,692
-0.39(-9.68%)
Mar 19, 2020
3.454
4.305
3.432
4.077
396,480
+0.65(+19.07%)
Mar 18, 2020
3.417
3.644
3.242
3.424
503,561
-0.25(-6.82%)
Mar 17, 2020
3.508
3.857
3.436
3.675
518,140
+0.15(+4.31%)
Mar 16, 2020
3.986
3.986
3.477
3.523
616,856
-0.80(-18.60%)
Mar 13, 2020
4.153
4.495
4.126
4.328
599,160
+0.44(+11.33%)
Mar 12, 2020
4.510
4.639
3.808
3.887
938,185
-0.94(-19.50%)
Mar 11, 2020
4.760
4.950
4.709
4.829
560,101
-0.10(-2.00%)
Mar 10, 2020
4.601
4.927
4.404
4.927
404,577
+0.50(+11.32%)
Mar 09, 2020
4.867
4.867
4.419
4.426
491,709
-0.64(-12.59%)
Mar 06, 2020
4.920
5.216
4.897
5.064
321,115
-0.06(-1.19%)
Mar 05, 2020
5.178
5.239
4.897
5.125
432,297
-0.10(-1.96%)
Mar 04, 2020
5.309
5.398
5.175
5.227
310,599
-0.06(-1.12%)
Mar 03, 2020
5.316
5.449
5.124
5.287
377,318
-0.01(-0.28%)
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
.