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, 2019
6.699
6.699
6.431
6.494
193,566
-0.11(-1.71%)
Sep 27, 2019
6.480
6.664
6.438
6.607
220,570
+0.14(+2.18%)
Sep 26, 2019
6.614
6.614
6.367
6.466
213,328
-0.20(-2.97%)
Sep 25, 2019
6.579
6.770
6.530
6.664
164,791
+0.02(+0.32%)
Sep 24, 2019
6.847
6.932
6.522
6.642
267,194
-0.20(-2.99%)
Sep 23, 2019
6.671
6.904
6.671
6.847
197,636
+0.10(+1.46%)
Sep 20, 2019
6.861
6.939
6.642
6.748
276,669
-0.14(-2.05%)
Sep 19, 2019
7.144
7.172
6.861
6.890
324,014
-0.25(-3.56%)
Sep 18, 2019
7.158
7.228
6.946
7.144
186,987
-0.06(-0.78%)
Sep 17, 2019
7.454
7.454
7.115
7.200
193,505
-0.28(-3.68%)
Sep 16, 2019
7.723
7.857
7.447
7.475
237,401
-0.27(-3.46%)
Sep 13, 2019
7.525
7.864
7.525
7.744
266,611
+0.28(+3.78%)
Sep 12, 2019
7.419
7.483
7.137
7.461
244,394
+0.06(+0.86%)
Sep 11, 2019
7.235
7.398
6.988
7.398
390,358
+0.12(+1.65%)
Sep 10, 2019
7.257
7.518
7.186
7.278
402,601
+0.03(+0.39%)
Sep 09, 2019
7.122
7.412
7.073
7.250
400,330
+0.18(+2.60%)
Sep 06, 2019
7.108
7.207
6.946
7.066
301,743
-0.04(-0.50%)
Sep 05, 2019
7.010
7.137
6.904
7.101
327,105
+0.19(+2.76%)
Sep 04, 2019
6.897
6.981
6.664
6.911
259,658
+0.11(+1.66%)
Sep 03, 2019
6.883
6.918
6.571
6.798
391,020
+0.05(+0.73%)
Aug 30, 2019
6.374
6.851
6.374
6.748
546,255
+0.44(+6.94%)
Aug 29, 2019
6.226
6.332
6.127
6.311
392,837
+0.16(+2.64%)
Aug 28, 2019
6.099
6.261
6.071
6.148
396,947
+0.00(+0.00%)
Aug 27, 2019
6.177
6.332
5.972
6.148
610,698
+0.04(+0.58%)
Aug 26, 2019
6.127
6.261
6.035
6.113
391,513
+0.08(+1.29%)
Aug 23, 2019
6.092
6.268
5.894
6.035
495,681
-0.16(-2.51%)
Aug 22, 2019
6.339
6.339
6.106
6.191
225,293
-0.04(-0.68%)
Aug 21, 2019
6.134
6.346
6.028
6.233
498,575
+0.18(+2.91%)
Aug 20, 2019
5.986
6.113
5.951
6.057
154,083
+0.03(+0.47%)
Aug 19, 2019
5.824
6.092
5.767
6.028
269,145
+0.34(+5.96%)
Aug 16, 2019
5.633
5.746
5.534
5.690
252,161
+0.12(+2.15%)
Aug 15, 2019
5.668
5.688
5.527
5.570
294,755
-0.06(-1.13%)
Aug 14, 2019
5.612
5.682
5.520
5.633
255,457
-0.13(-2.21%)
Aug 13, 2019
5.577
5.908
5.562
5.760
374,490
+0.13(+2.26%)
Aug 12, 2019
5.675
5.704
5.555
5.633
206,212
-0.11(-1.84%)
Aug 09, 2019
5.866
6.035
5.682
5.739
299,760
-0.23(-3.90%)
Aug 08, 2019
5.795
6.162
5.495
5.972
544,162
-0.04(-0.59%)
Aug 07, 2019
6.035
6.085
5.915
6.007
273,607
-0.16(-2.63%)
Aug 06, 2019
6.085
6.170
5.944
6.170
277,412
+0.17(+2.82%)
Aug 05, 2019
6.247
6.269
5.908
6.000
337,485
-0.43(-6.70%)
Aug 02, 2019
6.473
6.508
6.261
6.431
272,702
-0.08(-1.30%)
Aug 01, 2019
6.748
6.822
6.508
6.515
213,416
-0.28(-4.05%)
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%)
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
.