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
UNCHANGED
Streaming Delayed 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, 2019
7.009
7.311
6.986
7.260
389,783
+0.27(+3.91%)
Apr 29, 2019
6.477
7.059
6.468
6.987
388,638
+0.61(+9.58%)
Apr 26, 2019
6.347
6.462
6.237
6.376
199,350
+0.12(+1.95%)
Apr 25, 2019
6.441
6.441
6.139
6.254
293,456
-0.23(-3.55%)
Apr 24, 2019
6.592
6.700
6.434
6.484
279,999
-0.14(-2.17%)
Apr 23, 2019
6.369
6.714
6.247
6.628
345,672
+0.29(+4.65%)
Apr 22, 2019
6.225
6.362
6.024
6.333
184,059
+0.10(+1.61%)
Apr 18, 2019
6.290
6.326
6.099
6.232
151,217
-0.05(-0.80%)
Apr 17, 2019
6.268
6.376
6.204
6.283
230,941
+0.12(+1.98%)
Apr 16, 2019
6.124
6.196
5.966
6.160
253,053
+0.08(+1.30%)
Apr 15, 2019
6.160
6.182
5.991
6.081
107,673
-0.04(-0.59%)
Apr 12, 2019
6.247
6.290
6.045
6.117
192,673
-0.02(-0.35%)
Apr 11, 2019
6.225
6.448
6.074
6.139
199,097
-0.09(-1.39%)
Apr 10, 2019
6.110
6.268
5.973
6.225
195,293
+0.12(+1.88%)
Apr 09, 2019
6.031
6.153
5.938
6.110
264,035
+0.06(+0.95%)
Apr 08, 2019
5.966
6.139
5.902
6.053
275,123
+0.09(+1.57%)
Apr 05, 2019
5.823
5.999
5.758
5.959
181,822
+0.14(+2.35%)
Apr 04, 2019
5.686
5.894
5.650
5.823
192,466
+0.15(+2.66%)
Apr 03, 2019
5.593
5.693
5.564
5.672
199,136
+0.12(+2.20%)
Apr 02, 2019
5.715
5.787
5.492
5.549
291,052
-0.12(-2.03%)
Apr 01, 2019
5.427
5.686
5.420
5.664
210,192
+0.30(+5.63%)
Mar 29, 2019
5.334
5.422
5.262
5.362
241,920
+0.08(+1.50%)
Mar 28, 2019
5.255
5.362
5.089
5.283
255,389
+0.04(+0.68%)
Mar 27, 2019
5.370
5.523
5.161
5.247
309,503
-0.12(-2.28%)
Mar 26, 2019
5.729
5.799
5.362
5.370
215,721
-0.32(-5.56%)
Mar 25, 2019
5.571
5.729
5.327
5.686
517,123
+0.10(+1.80%)
Mar 22, 2019
5.945
5.945
5.571
5.585
311,616
-0.42(-6.95%)
Mar 21, 2019
5.945
6.103
5.873
6.002
218,753
-0.01(-0.12%)
Mar 20, 2019
6.139
6.218
5.966
6.009
205,951
-0.14(-2.34%)
Mar 19, 2019
6.182
6.239
6.110
6.153
435,688
+0.00(+0.00%)
Mar 18, 2019
6.160
6.275
6.053
6.153
418,667
-0.01(-0.12%)
Mar 15, 2019
6.218
6.290
6.124
6.160
218,131
-0.04(-0.70%)
Mar 14, 2019
6.196
6.275
6.153
6.204
114,187
+0.02(+0.35%)
Mar 13, 2019
6.196
6.441
6.153
6.182
369,582
+0.01(+0.23%)
Mar 12, 2019
5.995
6.204
5.988
6.168
249,970
+0.19(+3.25%)
Mar 11, 2019
5.679
5.988
5.628
5.973
455,862
+0.33(+5.86%)
Mar 08, 2019
5.815
5.852
5.528
5.643
519,731
-0.26(-4.38%)
Mar 07, 2019
6.110
6.153
5.866
5.902
314,963
-0.29(-4.65%)
Mar 06, 2019
6.398
6.398
6.182
6.189
422,503
-0.09(-1.49%)
Mar 05, 2019
6.434
6.865
6.239
6.283
897,527
+0.25(+4.17%)
Mar 04, 2019
6.024
6.089
5.894
6.031
409,074
+0.12(+2.07%)
Mar 01, 2019
5.873
5.988
5.830
5.909
314,955
+0.06(+0.98%)
Feb 28, 2019
5.844
5.902
5.708
5.851
350,653
+0.01(+0.12%)
Feb 27, 2019
6.017
6.017
5.837
5.844
366,254
-0.19(-3.10%)
Feb 26, 2019
5.945
6.110
5.823
6.031
334,045
+0.06(+1.08%)
Feb 25, 2019
6.110
6.225
5.938
5.966
283,637
-0.08(-1.31%)
Feb 22, 2019
5.916
6.096
5.894
6.045
326,362
+0.16(+2.69%)
Feb 21, 2019
5.751
5.902
5.751
5.887
220,447
+0.19(+3.28%)
Feb 20, 2019
5.743
5.794
5.672
5.700
141,633
-0.06(-1.12%)
Feb 19, 2019
5.959
6.089
5.715
5.765
272,534
-0.19(-3.14%)
Feb 15, 2019
5.743
5.995
5.708
5.952
339,578
+0.24(+4.28%)
Feb 14, 2019
5.621
5.765
5.621
5.708
265,043
+0.06(+1.02%)
Feb 13, 2019
5.708
5.715
5.549
5.650
133,082
-0.01(-0.13%)
Feb 12, 2019
5.384
5.693
5.370
5.657
166,166
+0.31(+5.78%)
Feb 11, 2019
5.291
5.362
5.176
5.348
183,906
+0.06(+1.22%)
Feb 08, 2019
5.219
5.305
5.147
5.283
163,459
+0.03(+0.55%)
Feb 07, 2019
5.492
5.539
5.219
5.255
239,822
-0.30(-5.43%)
Feb 06, 2019
5.319
5.614
5.269
5.557
285,131
+0.21(+3.90%)
Feb 05, 2019
5.226
5.434
5.226
5.348
174,107
+0.11(+2.06%)
Feb 04, 2019
5.406
5.406
5.204
5.240
247,230
-0.19(-3.44%)
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
.