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
)
22.95
+0.11 (+0.48%)
Official Closing Price
Updated: 4:10 PM EDT, May 13, 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, 2020
4.384
4.639
4.129
4.508
263,056
-0.01(-0.17%)
Apr 29, 2020
4.979
4.979
4.492
4.515
236,726
-0.26(-5.50%)
Apr 28, 2020
4.624
4.840
4.500
4.778
211,470
+0.29(+6.37%)
Apr 27, 2020
4.423
4.732
4.276
4.492
259,066
+0.16(+3.75%)
Apr 24, 2020
4.322
4.447
4.221
4.330
103,470
-0.02(-0.36%)
Apr 23, 2020
4.291
4.546
4.291
4.345
176,686
+0.04(+0.90%)
Apr 22, 2020
4.546
4.546
4.237
4.307
244,233
-0.12(-2.79%)
Apr 21, 2020
4.484
4.678
4.337
4.430
263,455
-0.22(-4.66%)
Apr 20, 2020
4.848
4.941
4.523
4.647
278,761
-0.35(-6.97%)
Apr 17, 2020
4.987
5.196
4.902
4.995
494,590
+0.09(+1.89%)
Apr 16, 2020
4.678
4.933
4.631
4.902
295,575
+0.25(+5.32%)
Apr 15, 2020
4.740
4.755
4.423
4.654
207,485
-0.15(-3.06%)
Apr 14, 2020
4.376
4.859
4.376
4.801
496,592
+0.43(+9.72%)
Apr 13, 2020
4.330
4.423
4.252
4.376
247,843
+0.08(+1.80%)
Apr 09, 2020
4.353
4.484
4.129
4.299
298,642
+0.19(+4.71%)
Apr 08, 2020
4.291
4.461
4.036
4.106
325,901
-0.22(-5.18%)
Apr 07, 2020
4.948
4.948
4.307
4.330
271,589
-0.43(-9.09%)
Apr 06, 2020
4.392
4.813
4.330
4.763
287,696
+0.70(+17.33%)
Apr 03, 2020
4.314
4.384
4.028
4.059
272,516
-0.42(-9.33%)
Apr 02, 2020
4.353
4.716
4.353
4.477
206,931
-0.07(-1.53%)
Apr 01, 2020
4.608
4.832
4.307
4.546
331,499
-0.42(-8.41%)
Mar 31, 2020
4.562
5.304
4.562
4.964
598,792
+0.43(+9.56%)
Mar 30, 2020
4.152
4.740
4.152
4.531
318,216
+0.22(+5.02%)
Mar 27, 2020
4.276
4.446
3.982
4.314
229,963
-0.14(-3.13%)
Mar 26, 2020
3.673
4.469
3.673
4.453
330,036
+0.81(+22.29%)
Mar 25, 2020
3.649
3.951
3.603
3.642
259,548
-0.09(-2.28%)
Mar 24, 2020
4.036
4.106
3.618
3.727
251,604
-0.10(-2.63%)
Mar 23, 2020
3.727
3.881
3.611
3.827
229,536
+0.08(+2.06%)
Mar 20, 2020
4.167
4.267
3.688
3.750
593,792
-0.40(-9.68%)
Mar 19, 2020
3.518
4.384
3.495
4.152
389,333
+0.66(+19.07%)
Mar 18, 2020
3.479
3.711
3.301
3.487
494,484
-0.26(-6.82%)
Mar 17, 2020
3.572
3.928
3.499
3.742
508,800
+0.15(+4.31%)
Mar 16, 2020
4.059
4.059
3.541
3.587
605,737
-0.82(-18.60%)
Mar 13, 2020
4.229
4.577
4.202
4.407
588,360
+0.45(+11.33%)
Mar 12, 2020
4.593
4.724
3.877
3.959
921,273
-0.96(-19.50%)
Mar 11, 2020
4.848
5.041
4.795
4.917
550,005
-0.10(-2.00%)
Mar 10, 2020
4.685
5.018
4.484
5.018
397,284
+0.51(+11.32%)
Mar 09, 2020
4.956
4.956
4.500
4.508
482,846
-0.65(-12.59%)
Mar 06, 2020
5.010
5.312
4.987
5.157
315,327
-0.06(-1.19%)
Mar 05, 2020
5.273
5.335
4.987
5.219
424,505
-0.10(-1.96%)
Mar 04, 2020
5.406
5.497
5.270
5.323
305,001
-0.06(-1.12%)
Mar 03, 2020
5.414
5.549
5.218
5.384
370,516
-0.02(-0.28%)
Mar 02, 2020
5.836
5.874
5.240
5.399
302,856
-0.39(-6.77%)
Feb 28, 2020
5.421
5.843
5.346
5.791
438,991
+0.32(+5.79%)
Feb 27, 2020
5.225
5.791
5.203
5.474
452,902
+0.24(+4.61%)
Feb 26, 2020
5.323
5.647
5.148
5.233
504,531
-0.09(-1.70%)
Feb 25, 2020
5.655
5.655
5.180
5.323
498,182
-0.35(-6.24%)
Feb 24, 2020
5.693
5.730
5.542
5.678
247,286
-0.25(-4.20%)
Feb 21, 2020
6.107
6.137
5.768
5.926
264,588
-0.23(-3.68%)
Feb 20, 2020
5.926
6.198
5.889
6.153
267,514
+0.14(+2.38%)
Feb 19, 2020
5.791
6.062
5.776
6.009
237,473
+0.24(+4.18%)
Feb 18, 2020
5.874
5.919
5.753
5.768
157,132
-0.11(-1.92%)
Feb 14, 2020
5.866
5.964
5.798
5.881
225,729
-0.01(-0.13%)
Feb 13, 2020
6.168
6.213
5.828
5.889
390,290
-0.35(-5.56%)
Feb 12, 2020
6.371
6.605
6.221
6.236
328,646
-0.01(-0.12%)
Feb 11, 2020
5.813
6.349
5.813
6.243
548,862
+0.50(+8.66%)
Feb 10, 2020
5.806
5.859
5.527
5.745
465,790
-0.05(-0.91%)
Feb 07, 2020
6.032
6.032
5.791
5.798
310,477
-0.27(-4.47%)
Feb 06, 2020
6.122
6.175
5.866
6.070
429,470
-0.05(-0.86%)
Feb 05, 2020
6.040
6.164
6.040
6.122
346,363
+0.17(+2.92%)
Feb 04, 2020
5.881
5.979
5.866
5.949
212,225
+0.19(+3.27%)
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
.