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 (%)
Aug 31, 2017
9.903
10.16
9.720
9.819
77,440
-0.01(-0.14%)
Aug 30, 2017
9.882
9.882
9.741
9.833
82,108
-0.05(-0.50%)
Aug 29, 2017
9.579
9.953
9.296
9.882
184,410
+0.21(+2.19%)
Aug 28, 2017
9.995
10.30
9.586
9.670
112,759
-0.12(-1.23%)
Aug 25, 2017
9.106
9.913
8.982
9.790
183,285
+0.73(+8.02%)
Aug 24, 2017
9.028
9.141
8.872
9.063
96,300
+0.07(+0.78%)
Aug 23, 2017
8.781
9.141
8.605
8.993
144,611
+0.16(+1.84%)
Aug 22, 2017
8.534
8.848
8.385
8.831
93,746
+0.35(+4.16%)
Aug 21, 2017
8.823
8.889
8.223
8.478
92,837
-0.27(-3.07%)
Aug 18, 2017
8.576
8.753
8.509
8.746
70,984
+0.15(+1.72%)
Aug 17, 2017
8.767
9.176
8.541
8.598
102,137
-0.17(-1.93%)
Aug 16, 2017
8.703
9.092
8.409
8.767
185,055
+0.10(+1.14%)
Aug 15, 2017
8.936
9.015
8.647
8.668
86,359
-0.22(-2.46%)
Aug 14, 2017
8.470
8.958
8.470
8.887
150,386
+0.52(+6.24%)
Aug 11, 2017
7.828
8.619
7.828
8.365
161,185
+0.54(+6.85%)
Aug 10, 2017
7.729
8.195
7.659
7.828
159,433
+0.20(+2.59%)
Aug 09, 2017
7.694
7.736
7.440
7.631
72,393
-0.06(-0.83%)
Aug 08, 2017
7.835
7.976
7.429
7.694
259,045
-0.35(-4.39%)
Aug 07, 2017
7.588
8.245
7.560
8.047
281,748
+0.80(+11.11%)
Aug 04, 2017
7.052
7.405
7.023
7.242
121,792
+0.21(+3.01%)
Aug 03, 2017
7.165
7.292
6.925
7.031
99,465
-0.12(-1.68%)
Aug 02, 2017
7.362
7.362
7.023
7.151
82,336
-0.20(-2.69%)
Aug 01, 2017
7.214
7.412
7.214
7.348
68,072
+0.16(+2.26%)
Jul 31, 2017
6.995
7.256
6.932
7.186
57,212
+0.23(+3.35%)
Jul 28, 2017
6.932
7.309
6.875
6.953
46,528
+0.01(+0.20%)
Jul 27, 2017
7.136
7.200
6.834
6.939
73,772
-0.17(-2.38%)
Jul 26, 2017
7.412
7.687
7.059
7.108
69,455
-0.27(-3.64%)
Jul 25, 2017
7.271
7.828
7.271
7.376
190,700
+0.23(+3.26%)
Jul 24, 2017
7.292
7.383
7.066
7.143
71,859
-0.11(-1.46%)
Jul 21, 2017
7.405
7.405
7.200
7.249
78,451
-0.08(-1.15%)
Jul 20, 2017
7.616
7.814
7.306
7.334
96,579
-0.11(-1.42%)
Jul 19, 2017
7.214
7.518
7.157
7.440
62,815
+0.21(+2.93%)
Jul 18, 2017
7.751
7.751
7.129
7.228
88,961
-0.41(-5.36%)
Jul 17, 2017
7.673
7.927
7.553
7.638
81,518
-0.06(-0.82%)
Jul 14, 2017
7.503
7.998
7.228
7.701
207,553
+0.31(+4.20%)
Jul 13, 2017
7.087
7.673
7.038
7.391
175,261
+0.43(+6.19%)
Jul 12, 2017
6.720
7.009
6.706
6.960
133,672
+0.35(+5.23%)
Jul 11, 2017
6.388
6.713
6.318
6.614
150,166
+0.24(+3.77%)
Jul 10, 2017
6.318
6.438
6.233
6.374
70,540
-0.02(-0.33%)
Jul 07, 2017
6.360
6.416
6.268
6.395
102,859
+0.01(+0.11%)
Jul 06, 2017
6.720
6.720
6.311
6.388
142,638
-0.35(-5.24%)
Jul 05, 2017
6.854
6.875
6.529
6.741
145,705
-0.06(-0.93%)
Jul 03, 2017
6.706
6.896
6.692
6.805
49,377
+0.12(+1.80%)
Jun 30, 2017
6.565
6.783
6.487
6.685
103,164
+0.18(+2.82%)
Jun 29, 2017
6.445
6.614
6.360
6.501
92,958
+0.06(+0.99%)
Jun 28, 2017
6.649
6.671
6.360
6.438
98,616
-0.08(-1.19%)
Jun 27, 2017
6.558
7.031
6.480
6.515
182,486
-0.01(-0.22%)
Jun 26, 2017
6.678
6.699
6.279
6.529
156,483
-0.02(-0.32%)
Jun 23, 2017
6.191
6.699
6.191
6.551
1,307,163
+0.36(+5.82%)
Jun 22, 2017
6.078
6.311
6.035
6.191
160,358
+0.16(+2.57%)
Jun 21, 2017
6.459
6.487
5.979
6.035
294,120
-0.32(-5.00%)
Jun 20, 2017
6.593
6.607
6.247
6.353
127,822
-0.15(-2.28%)
Jun 19, 2017
6.706
6.706
6.368
6.501
146,843
-0.14(-2.13%)
Jun 16, 2017
6.671
6.755
6.494
6.642
121,835
-0.06(-0.84%)
Jun 15, 2017
6.882
7.091
6.656
6.699
169,680
-0.25(-3.65%)
Jun 14, 2017
7.256
7.271
6.925
6.953
130,484
-0.28(-3.81%)
Jun 13, 2017
7.242
7.602
7.144
7.228
108,767
-0.07(-0.97%)
Jun 12, 2017
7.143
7.398
6.988
7.299
122,861
+0.20(+2.78%)
Jun 09, 2017
6.896
7.758
6.896
7.101
219,919
+0.18(+2.65%)
Jun 08, 2017
6.812
7.018
6.720
6.918
113,922
+0.07(+1.03%)
Jun 07, 2017
6.903
7.094
6.776
6.847
48,456
-0.06(-0.92%)
Jun 06, 2017
6.685
7.059
6.579
6.911
74,950
+0.19(+2.84%)
Jun 05, 2017
6.805
6.925
6.642
6.720
89,215
-0.08(-1.24%)
Jun 02, 2017
6.854
6.995
6.706
6.805
93,423
+0.04(+0.52%)
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
.