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 (%)
Sep 30, 2016
3.233
3.480
3.191
3.233
120,257
+0.06(+1.78%)
Sep 29, 2016
3.240
3.295
3.049
3.176
97,330
-0.24(-7.02%)
Sep 28, 2016
3.416
3.416
3.416
3.416
141
+0.03(+0.83%)
Sep 27, 2016
3.332
3.543
3.277
3.388
26,348
+0.05(+1.48%)
Sep 26, 2016
3.473
3.529
3.339
3.339
25,161
-0.12(-3.47%)
Sep 23, 2016
3.529
3.623
3.459
3.459
70,641
+0.07(+2.08%)
Sep 22, 2016
3.565
3.882
3.388
3.388
202,025
-0.14(-4.00%)
Sep 21, 2016
3.381
3.601
3.374
3.529
66,948
+0.21(+6.38%)
Sep 20, 2016
3.543
3.616
3.318
3.318
30,661
-0.18(-5.24%)
Sep 19, 2016
3.388
3.617
3.381
3.501
135,916
+0.24(+7.36%)
Sep 16, 2016
3.120
3.445
3.075
3.261
87,679
+0.07(+2.21%)
Sep 15, 2016
3.240
3.240
3.141
3.191
21,237
-0.01(-0.22%)
Sep 14, 2016
3.169
3.296
3.108
3.198
35,812
-0.07(-2.16%)
Sep 13, 2016
3.565
3.586
3.268
3.268
69,389
-0.23(-6.65%)
Sep 12, 2016
3.275
3.755
3.229
3.501
106,864
+0.14(+4.20%)
Sep 09, 2016
3.508
3.515
3.191
3.360
60,071
-0.06(-1.86%)
Sep 08, 2016
3.339
3.607
3.301
3.423
73,045
+0.14(+4.30%)
Sep 07, 2016
3.035
3.402
3.035
3.282
81,170
+0.25(+8.39%)
Sep 06, 2016
3.148
3.148
2.986
3.028
46,686
-0.01(-0.46%)
Sep 02, 2016
3.035
3.042
3.042
3.042
8,925
+0.10(+3.36%)
Sep 01, 2016
3.318
3.366
2.767
2.943
167,614
-0.28(-8.75%)
Aug 31, 2016
3.240
3.402
3.099
3.226
68,707
+0.01(+0.22%)
Aug 30, 2016
3.353
3.381
3.156
3.219
36,989
-0.10(-2.98%)
Aug 29, 2016
3.473
3.644
3.176
3.318
118,287
-0.15(-4.28%)
Aug 26, 2016
2.943
3.847
2.943
3.466
960,584
+0.54(+18.31%)
Aug 25, 2016
2.816
3.099
2.816
2.929
53,527
+0.11(+3.75%)
Aug 24, 2016
2.718
2.965
2.718
2.824
61,585
+0.02(+0.76%)
Aug 23, 2016
2.725
2.802
2.661
2.802
13,593
+0.14(+5.30%)
Aug 22, 2016
2.838
2.838
2.557
2.661
30,977
-0.20(-6.91%)
Aug 19, 2016
2.901
2.936
2.697
2.859
30,314
+0.00(+0.00%)
Aug 18, 2016
2.781
2.945
2.781
2.859
11,720
+0.09(+3.32%)
Aug 17, 2016
2.958
2.965
2.661
2.767
77,884
-0.17(-5.77%)
Aug 16, 2016
3.360
3.360
2.859
2.936
145,014
-0.43(-12.75%)
Aug 15, 2016
3.459
3.551
3.247
3.366
54,314
-0.12(-3.48%)
Aug 12, 2016
3.558
3.579
3.459
3.487
30,362
-0.04(-1.20%)
Aug 11, 2016
3.635
3.734
3.529
3.529
41,794
-0.11(-2.91%)
Aug 10, 2016
3.663
3.678
3.607
3.635
30,848
+0.01(+0.39%)
Aug 09, 2016
3.727
3.737
3.607
3.621
41,190
+0.01(+0.20%)
Aug 08, 2016
3.741
3.741
3.614
3.614
25,685
-0.15(-3.94%)
Aug 05, 2016
3.663
3.791
3.642
3.762
27,859
+0.13(+3.70%)
Aug 04, 2016
3.953
4.026
3.607
3.628
55,776
-0.43(-10.68%)
Aug 03, 2016
4.059
4.129
3.953
4.062
26,755
-0.05(-1.29%)
Aug 02, 2016
4.023
4.493
3.981
4.115
151,975
+0.10(+2.46%)
Aug 01, 2016
4.151
4.263
3.953
4.016
66,771
-0.13(-3.07%)
Jul 29, 2016
4.228
4.228
4.094
4.143
27,414
-0.08(-2.00%)
Jul 28, 2016
4.263
4.320
4.200
4.228
68,499
-0.11(-2.60%)
Jul 27, 2016
4.263
4.362
4.235
4.341
26,785
-0.01(-0.32%)
Jul 26, 2016
4.405
4.416
4.249
4.355
43,329
-0.13(-2.83%)
Jul 25, 2016
4.892
4.892
4.313
4.482
61,091
-0.37(-7.70%)
Jul 22, 2016
5.012
5.209
4.715
4.856
83,098
-0.12(-2.41%)
Jul 21, 2016
4.419
5.287
4.383
4.976
383,665
+0.64(+14.63%)
Jul 20, 2016
4.369
4.419
4.341
4.341
22,280
-0.10(-2.23%)
Jul 19, 2016
4.207
4.467
4.207
4.440
29,734
+0.20(+4.83%)
Jul 18, 2016
4.242
4.573
4.235
4.235
73,936
-0.04(-0.83%)
Jul 15, 2016
4.673
4.677
4.271
4.271
23,083
-0.36(-7.77%)
Jul 14, 2016
4.719
4.765
4.609
4.631
40,619
-0.15(-3.10%)
Jul 13, 2016
4.743
4.941
4.708
4.779
131,606
+0.05(+1.04%)
Jul 12, 2016
4.412
5.096
4.412
4.729
98,217
+0.48(+11.30%)
Jul 11, 2016
4.299
4.511
4.101
4.249
94,774
+0.11(+2.73%)
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
.