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 (%)
Jul 31, 2019
6.854
6.974
6.706
6.791
309,287
-0.06(-0.82%)
Jul 30, 2019
6.819
6.932
6.614
6.847
310,566
-0.04(-0.61%)
Jul 29, 2019
7.073
7.084
6.883
6.890
310,811
-0.16(-2.20%)
Jul 26, 2019
6.953
7.080
6.833
7.045
192,096
+0.09(+1.32%)
Jul 25, 2019
7.214
7.320
6.875
6.953
325,628
-0.28(-3.81%)
Jul 24, 2019
7.532
7.546
7.185
7.228
489,169
-0.32(-4.30%)
Jul 23, 2019
7.758
7.807
7.461
7.553
276,509
-0.19(-2.46%)
Jul 22, 2019
7.461
7.793
7.412
7.744
403,799
+0.40(+5.38%)
Jul 19, 2019
7.094
7.398
7.080
7.348
278,227
+0.28(+4.00%)
Jul 18, 2019
7.038
7.186
6.946
7.066
528,771
+0.01(+0.20%)
Jul 17, 2019
7.419
7.419
6.974
7.052
466,988
-0.37(-4.95%)
Jul 16, 2019
7.518
7.666
7.363
7.419
407,961
-0.11(-1.41%)
Jul 15, 2019
7.708
7.765
7.483
7.525
249,509
-0.18(-2.29%)
Jul 12, 2019
7.588
7.758
7.518
7.701
324,976
+0.13(+1.68%)
Jul 11, 2019
7.574
7.680
7.440
7.574
263,966
-0.01(-0.09%)
Jul 10, 2019
7.553
7.631
7.370
7.581
468,218
+0.08(+1.13%)
Jul 09, 2019
7.257
7.581
7.066
7.497
445,978
+0.22(+3.01%)
Jul 08, 2019
6.995
7.292
6.939
7.278
643,350
+0.31(+4.46%)
Jul 05, 2019
6.113
6.981
6.113
6.967
662,561
+0.80(+13.06%)
Jul 03, 2019
6.092
6.254
6.071
6.162
203,712
+0.10(+1.63%)
Jul 02, 2019
6.141
6.191
5.972
6.064
178,239
-0.08(-1.26%)
Jul 01, 2019
6.141
6.268
6.092
6.141
219,553
+0.18(+3.08%)
Jun 28, 2019
5.824
6.092
5.788
5.958
981,729
+0.17(+2.93%)
Jun 27, 2019
5.562
5.824
5.562
5.788
231,719
+0.28(+5.13%)
Jun 26, 2019
5.492
5.661
5.471
5.506
243,342
+0.11(+2.09%)
Jun 25, 2019
5.365
5.421
5.322
5.393
160,478
+0.02(+0.39%)
Jun 24, 2019
5.520
5.605
5.322
5.372
200,398
-0.18(-3.18%)
Jun 21, 2019
5.654
5.690
5.527
5.548
314,210
-0.14(-2.48%)
Jun 20, 2019
5.824
5.845
5.633
5.690
164,125
+0.00(+0.00%)
Jun 19, 2019
5.478
5.852
5.453
5.690
284,924
+0.23(+4.27%)
Jun 18, 2019
5.202
5.548
5.202
5.457
282,073
+0.30(+5.89%)
Jun 17, 2019
5.061
5.210
5.012
5.153
225,479
+0.08(+1.67%)
Jun 14, 2019
5.217
5.266
4.970
5.068
353,167
-0.21(-4.01%)
Jun 13, 2019
5.153
5.322
5.143
5.280
257,945
+0.18(+3.60%)
Jun 12, 2019
5.273
5.308
5.068
5.097
222,477
-0.23(-4.24%)
Jun 11, 2019
5.358
5.407
5.174
5.322
217,463
+0.06(+1.07%)
Jun 10, 2019
5.478
5.548
5.224
5.266
363,122
-0.20(-3.74%)
Jun 07, 2019
5.344
5.492
5.259
5.471
227,653
+0.16(+2.92%)
Jun 06, 2019
5.337
5.386
5.266
5.315
297,301
-0.02(-0.40%)
Jun 05, 2019
5.450
5.457
5.231
5.337
255,673
-0.11(-2.07%)
Jun 04, 2019
5.400
5.485
5.273
5.450
319,876
+0.13(+2.39%)
Jun 03, 2019
5.090
5.414
5.082
5.322
525,736
+0.22(+4.29%)
May 31, 2019
5.082
5.141
5.019
5.104
214,337
-0.10(-1.90%)
May 30, 2019
5.273
5.339
5.167
5.202
244,439
-0.06(-1.07%)
May 29, 2019
5.202
5.294
5.160
5.259
292,937
-0.03(-0.53%)
May 28, 2019
5.245
5.407
5.118
5.287
428,378
+0.04(+0.81%)
May 24, 2019
5.386
5.485
5.217
5.245
225,103
-0.10(-1.85%)
May 23, 2019
5.372
5.428
5.097
5.344
617,541
-0.12(-2.20%)
May 22, 2019
5.598
5.746
5.457
5.464
155,961
-0.09(-1.65%)
May 21, 2019
5.640
5.759
5.538
5.555
267,135
-0.05(-0.88%)
May 20, 2019
5.682
5.711
5.570
5.605
232,300
-0.13(-2.34%)
May 17, 2019
5.901
6.000
5.725
5.739
224,678
-0.25(-4.24%)
May 16, 2019
6.106
6.198
5.944
5.993
159,337
-0.09(-1.51%)
May 15, 2019
5.873
6.106
5.704
6.085
286,700
+0.23(+3.86%)
May 14, 2019
5.965
6.021
5.838
5.859
261,328
-0.08(-1.31%)
May 13, 2019
6.191
6.311
5.908
5.937
265,834
-0.47(-7.28%)
May 10, 2019
6.254
6.417
6.042
6.402
411,249
+0.25(+4.13%)
May 09, 2019
6.247
6.346
5.824
6.148
535,231
-0.42(-6.44%)
May 08, 2019
6.261
6.671
6.247
6.572
356,168
+0.34(+5.44%)
May 07, 2019
6.805
6.882
6.212
6.233
353,271
-0.67(-9.71%)
May 06, 2019
6.974
7.084
6.784
6.904
306,169
-0.25(-3.55%)
May 03, 2019
7.080
7.165
6.897
7.158
232,895
+0.13(+1.91%)
May 02, 2019
7.299
7.511
6.985
7.024
335,571
-0.27(-3.68%)
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
.