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, 2020
5.245
5.482
5.214
5.276
177,429
+0.10(+1.92%)
Sep 29, 2020
5.138
5.321
5.100
5.176
112,296
+0.03(+0.59%)
Sep 28, 2020
5.237
5.237
5.123
5.146
121,797
+0.04(+0.75%)
Sep 25, 2020
5.084
5.176
5.005
5.107
140,995
+0.06(+1.21%)
Sep 24, 2020
4.855
5.115
4.847
5.046
196,594
+0.18(+3.61%)
Sep 23, 2020
4.924
5.023
4.832
4.870
245,718
-0.01(-0.16%)
Sep 22, 2020
5.061
5.199
4.771
4.878
284,862
-0.18(-3.48%)
Sep 21, 2020
5.421
5.451
4.954
5.054
232,226
-0.52(-9.33%)
Sep 18, 2020
5.719
5.842
5.528
5.574
748,137
-0.11(-1.88%)
Sep 17, 2020
5.574
5.780
5.535
5.681
137,941
-0.02(-0.40%)
Sep 16, 2020
5.474
5.734
5.376
5.704
312,157
+0.24(+4.48%)
Sep 15, 2020
5.620
5.642
5.421
5.459
172,486
-0.13(-2.33%)
Sep 14, 2020
5.321
5.612
5.283
5.589
202,938
+0.31(+5.94%)
Sep 11, 2020
5.115
5.344
5.115
5.276
196,582
+0.18(+3.60%)
Sep 10, 2020
5.023
5.207
4.977
5.092
125,556
+0.11(+2.30%)
Sep 09, 2020
5.023
5.131
4.931
4.977
149,419
-0.02(-0.31%)
Sep 08, 2020
4.855
5.134
4.771
4.993
293,427
+0.14(+2.83%)
Sep 04, 2020
4.832
4.924
4.694
4.855
208,746
+0.11(+2.25%)
Sep 03, 2020
4.947
4.993
4.702
4.748
178,000
-0.19(-3.87%)
Sep 02, 2020
4.977
5.016
4.763
4.939
221,225
-0.10(-1.97%)
Sep 01, 2020
5.360
5.360
4.986
5.038
243,652
-0.40(-7.31%)
Aug 31, 2020
5.459
5.612
5.428
5.436
126,749
-0.04(-0.70%)
Aug 28, 2020
5.314
5.574
5.276
5.474
168,069
+0.17(+3.17%)
Aug 27, 2020
5.459
5.497
5.268
5.306
125,569
-0.12(-2.25%)
Aug 26, 2020
5.474
5.497
5.398
5.428
121,445
-0.06(-1.11%)
Aug 25, 2020
5.444
5.513
5.375
5.490
121,920
+0.10(+1.84%)
Aug 24, 2020
5.360
5.467
5.291
5.390
241,953
+0.08(+1.44%)
Aug 21, 2020
5.428
5.428
5.276
5.314
142,695
-0.14(-2.52%)
Aug 20, 2020
5.513
5.589
5.413
5.451
124,456
-0.11(-2.06%)
Aug 19, 2020
5.711
5.835
5.513
5.566
169,593
-0.19(-3.32%)
Aug 18, 2020
5.902
5.933
5.627
5.757
145,554
-0.18(-3.09%)
Aug 17, 2020
6.032
6.048
5.864
5.941
254,360
-0.07(-1.15%)
Aug 14, 2020
5.742
6.025
5.704
6.009
144,919
+0.18(+3.01%)
Aug 13, 2020
5.719
5.971
5.719
5.834
151,337
+0.03(+0.53%)
Aug 12, 2020
5.979
5.979
5.651
5.803
190,018
-0.08(-1.30%)
Aug 11, 2020
5.765
6.078
5.734
5.879
352,925
+0.23(+4.05%)
Aug 10, 2020
5.315
5.735
5.292
5.651
254,535
+0.29(+5.41%)
Aug 07, 2020
5.437
5.502
5.307
5.361
258,731
-0.08(-1.54%)
Aug 06, 2020
5.185
5.475
5.125
5.445
304,611
+0.31(+5.93%)
Aug 05, 2020
5.185
5.185
5.048
5.140
189,668
+0.09(+1.81%)
Aug 04, 2020
5.079
5.170
4.958
5.048
223,543
-0.03(-0.60%)
Aug 03, 2020
5.178
5.178
4.926
5.079
316,149
-0.10(-1.91%)
Jul 31, 2020
5.376
5.376
5.033
5.178
235,127
-0.24(-4.37%)
Jul 30, 2020
5.254
5.460
5.140
5.414
257,026
+0.08(+1.43%)
Jul 29, 2020
5.025
5.338
4.980
5.338
451,234
+0.60(+12.72%)
Jul 28, 2020
4.697
4.816
4.667
4.736
170,120
-0.03(-0.64%)
Jul 27, 2020
4.621
4.797
4.537
4.766
217,948
+0.11(+2.29%)
Jul 24, 2020
4.629
4.728
4.553
4.659
226,472
+0.02(+0.49%)
Jul 23, 2020
4.591
4.751
4.507
4.636
258,628
+0.02(+0.33%)
Jul 22, 2020
4.667
4.690
4.537
4.621
253,974
-0.04(-0.82%)
Jul 21, 2020
4.667
4.804
4.530
4.659
351,418
+0.11(+2.52%)
Jul 20, 2020
4.530
4.598
4.423
4.545
232,656
-0.02(-0.33%)
Jul 17, 2020
4.591
4.713
4.537
4.560
253,617
-0.03(-0.66%)
Jul 16, 2020
4.522
4.667
4.461
4.591
229,462
+0.03(+0.67%)
Jul 15, 2020
4.614
4.705
4.521
4.560
302,491
-0.04(-0.83%)
Jul 14, 2020
4.545
4.675
4.423
4.598
221,879
+0.05(+1.17%)
Jul 13, 2020
4.675
4.675
4.526
4.545
205,457
-0.11(-2.46%)
Jul 10, 2020
4.575
4.758
4.560
4.659
253,879
+0.07(+1.49%)
Jul 09, 2020
4.880
4.880
4.583
4.591
264,110
-0.30(-6.08%)
Jul 08, 2020
4.941
5.087
4.797
4.888
232,705
+0.03(+0.63%)
Jul 07, 2020
5.147
5.147
4.728
4.858
292,819
-0.38(-7.28%)
Jul 06, 2020
4.995
5.346
4.934
5.239
440,064
+0.43(+8.87%)
Jul 02, 2020
4.949
5.010
4.797
4.812
215,325
+0.02(+0.32%)
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
.