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
)
22.84
+0.13 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2021
11.56
12.05
11.56
12.00
1,017,910
+0.34(+2.95%)
Apr 29, 2021
11.72
11.90
11.38
11.65
1,030,870
+0.15(+1.29%)
Apr 28, 2021
11.27
11.60
11.11
11.51
699,641
+0.38(+3.37%)
Apr 27, 2021
11.15
11.33
10.99
11.13
506,259
+0.08(+0.71%)
Apr 26, 2021
11.26
11.31
10.98
11.05
810,705
+0.10(+0.93%)
Apr 23, 2021
10.69
11.11
10.63
10.95
845,702
+0.23(+2.19%)
Apr 22, 2021
10.80
11.12
10.60
10.72
1,073,242
-0.04(-0.36%)
Apr 21, 2021
10.24
10.90
10.11
10.76
2,306,916
+1.02(+10.44%)
Apr 20, 2021
9.879
10.14
9.457
9.738
1,188,348
-0.13(-1.35%)
Apr 19, 2021
9.363
9.879
9.363
9.871
1,417,395
+0.68(+7.40%)
Apr 16, 2021
9.003
9.269
8.870
9.191
573,134
+0.33(+3.71%)
Apr 15, 2021
8.847
8.925
8.604
8.862
546,530
+0.15(+1.71%)
Apr 14, 2021
8.135
8.807
8.096
8.714
720,755
+0.58(+7.12%)
Apr 13, 2021
8.323
8.416
8.080
8.135
460,101
-0.23(-2.71%)
Apr 12, 2021
8.487
8.502
8.190
8.362
594,630
-0.13(-1.57%)
Apr 09, 2021
8.518
8.588
8.362
8.495
520,205
+0.04(+0.46%)
Apr 08, 2021
8.409
8.502
8.221
8.455
406,611
+0.00(+0.00%)
Apr 07, 2021
8.158
8.463
8.080
8.455
568,779
+0.28(+3.44%)
Apr 06, 2021
7.994
8.369
7.978
8.174
867,963
+0.29(+3.67%)
Apr 05, 2021
8.017
8.158
7.712
7.884
821,807
-0.12(-1.47%)
Apr 01, 2021
7.908
8.033
7.838
8.002
442,731
+0.12(+1.49%)
Mar 31, 2021
7.806
7.978
7.650
7.884
757,873
+0.02(+0.20%)
Mar 30, 2021
7.845
7.986
7.716
7.869
527,365
+0.02(+0.20%)
Mar 29, 2021
8.197
8.197
7.783
7.853
910,215
-0.36(-4.38%)
Mar 26, 2021
8.448
8.542
8.088
8.213
2,474,461
-0.12(-1.41%)
Mar 25, 2021
7.884
8.463
7.704
8.330
2,533,843
+0.28(+3.50%)
Mar 24, 2021
8.299
8.592
8.033
8.049
1,016,090
+0.00(+0.00%)
Mar 23, 2021
9.042
9.042
8.045
8.049
2,590,151
-1.17(-12.65%)
Mar 22, 2021
9.629
9.824
9.191
9.214
917,958
-0.30(-3.13%)
Mar 19, 2021
9.136
9.730
8.847
9.511
1,204,821
+0.44(+4.83%)
Mar 18, 2021
9.191
9.707
8.995
9.073
1,615,045
-0.08(-0.85%)
Mar 17, 2021
8.721
9.183
8.721
9.152
669,587
+0.41(+4.65%)
Mar 16, 2021
9.144
9.261
8.612
8.745
807,637
-0.48(-5.17%)
Mar 15, 2021
9.066
9.300
8.894
9.222
685,233
+0.13(+1.38%)
Mar 12, 2021
9.269
9.300
8.870
9.097
978,661
-0.08(-0.85%)
Mar 11, 2021
8.729
9.214
8.502
9.175
1,593,253
+0.53(+6.15%)
Mar 10, 2021
8.604
9.011
8.252
8.643
7,106,030
+0.05(+0.55%)
Mar 09, 2021
9.191
9.191
8.479
8.596
1,382,954
-0.57(-6.23%)
Mar 08, 2021
8.871
9.253
8.753
9.167
883,423
+0.30(+3.35%)
Mar 05, 2021
8.753
8.871
8.441
8.871
694,620
+0.25(+2.90%)
Mar 04, 2021
8.980
9.323
8.410
8.621
973,270
-0.20(-2.30%)
Mar 03, 2021
8.418
8.871
8.418
8.824
1,112,640
+0.48(+5.81%)
Mar 02, 2021
8.012
8.433
8.012
8.340
832,846
+0.34(+4.30%)
Mar 01, 2021
8.425
8.488
7.996
7.996
461,701
-0.20(-2.48%)
Feb 26, 2021
8.504
8.504
7.973
8.199
845,736
-0.05(-0.66%)
Feb 25, 2021
8.058
8.707
8.035
8.254
1,471,622
+0.27(+3.42%)
Feb 24, 2021
7.660
8.082
7.652
7.980
420,497
+0.24(+3.13%)
Feb 23, 2021
7.980
8.043
7.520
7.738
540,269
-0.37(-4.53%)
Feb 22, 2021
7.949
8.238
7.902
8.105
425,822
+0.16(+2.06%)
Feb 19, 2021
7.668
8.074
7.668
7.941
480,497
+0.29(+3.78%)
Feb 18, 2021
7.973
8.012
7.652
7.652
514,073
-0.41(-5.04%)
Feb 17, 2021
8.066
8.332
7.840
8.058
592,919
-0.08(-0.96%)
Feb 16, 2021
8.152
8.550
7.980
8.137
1,053,055
+0.06(+0.77%)
Feb 12, 2021
7.262
8.074
7.207
8.074
1,183,570
+0.86(+11.90%)
Feb 11, 2021
7.043
7.223
6.879
7.215
899,159
+0.27(+3.82%)
Feb 10, 2021
6.957
7.075
6.684
6.950
1,296,534
+0.13(+1.95%)
Feb 09, 2021
6.403
6.872
6.247
6.817
945,868
+0.43(+6.72%)
Feb 08, 2021
6.536
6.645
6.247
6.387
1,073,051
-0.07(-1.09%)
Feb 05, 2021
6.294
6.465
6.239
6.458
1,082,783
+0.20(+3.25%)
Feb 04, 2021
6.341
6.473
6.200
6.255
801,761
-0.12(-1.84%)
Feb 03, 2021
6.286
6.559
6.262
6.372
1,605,436
+0.08(+1.24%)
Feb 02, 2021
6.255
6.356
6.020
6.294
692,380
+0.09(+1.38%)
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
.