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 29, 2017
8.280
8.386
8.132
8.181
25,008
-0.12(-1.45%)
Sep 28, 2017
8.576
8.687
8.175
8.301
65,497
-0.30(-3.45%)
Sep 27, 2017
8.322
8.668
8.301
8.598
59,245
+0.32(+3.84%)
Sep 26, 2017
8.167
8.365
8.111
8.280
93,666
+0.06(+0.77%)
Sep 25, 2017
8.802
8.831
8.089
8.216
172,720
-0.65(-7.32%)
Sep 22, 2017
8.922
9.281
8.689
8.866
121,800
-0.08(-0.87%)
Sep 21, 2017
9.353
9.466
8.852
8.943
94,577
-0.38(-4.09%)
Sep 20, 2017
9.529
9.692
9.275
9.325
75,147
+0.01(+0.08%)
Sep 19, 2017
9.395
9.423
9.127
9.318
26,129
-0.01(-0.08%)
Sep 18, 2017
9.176
9.494
9.056
9.325
41,650
+0.17(+1.85%)
Sep 15, 2017
9.099
9.190
8.950
9.155
100,089
+0.08(+0.86%)
Sep 14, 2017
9.049
9.176
8.965
9.078
54,960
+0.01(+0.08%)
Sep 13, 2017
9.318
9.346
8.936
9.070
66,558
-0.32(-3.46%)
Sep 12, 2017
9.882
9.882
9.445
9.395
82,840
-0.44(-4.45%)
Sep 11, 2017
9.600
9.981
9.600
9.833
70,029
+0.17(+1.75%)
Sep 08, 2017
9.783
9.903
9.468
9.663
67,690
-0.12(-1.23%)
Sep 07, 2017
9.918
10.02
9.647
9.783
62,608
-0.01(-0.07%)
Sep 06, 2017
9.755
9.963
9.706
9.790
85,492
+0.23(+2.36%)
Sep 05, 2017
10.03
10.09
9.388
9.565
130,044
-0.32(-3.21%)
Sep 01, 2017
9.762
9.988
9.713
9.882
52,322
+0.06(+0.65%)
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%)
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
.