Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genco Shipping & Trading Ltd (NY: GNK )

21.70 -0.41 (-1.83%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.843 6.426 5.766 6.065 1,322,017 +0.34(+5.89%)
Jan 28, 2021 5.797 5.858 5.636 5.728 799,439 -0.04(-0.66%)
Jan 27, 2021 6.088 6.096 5.743 5.766 1,144,688 -0.41(-6.58%)
Jan 26, 2021 6.357 6.376 6.073 6.173 826,799 -0.25(-3.82%)
Jan 25, 2021 6.633 6.740 6.219 6.418 725,221 -0.25(-3.79%)
Jan 22, 2021 6.518 6.679 6.399 6.671 592,606 +0.02(+0.23%)
Jan 21, 2021 6.824 6.909 6.510 6.656 918,794 -0.15(-2.25%)
Jan 20, 2021 6.893 6.932 6.594 6.809 1,175,332 -0.05(-0.78%)
Jan 19, 2021 6.364 7.008 6.349 6.863 3,210,297 +0.57(+9.01%)
Jan 15, 2021 6.318 6.387 6.223 6.295 1,729,956 +0.03(+0.49%)
Jan 14, 2021 6.242 6.433 6.150 6.265 3,416,382 +0.04(+0.62%)
Jan 13, 2021 6.265 6.272 5.996 6.226 1,210,913 -0.05(-0.73%)
Jan 12, 2021 6.364 6.449 6.173 6.272 7,637,858 -0.05(-0.85%)
Jan 11, 2021 6.625 6.625 6.265 6.326 3,055,327 -0.19(-2.94%)
Jan 08, 2021 6.610 6.878 6.487 6.518 2,540,747 +0.10(+1.55%)
Jan 07, 2021 6.157 6.594 6.157 6.418 899,046 +0.22(+3.59%)
Jan 06, 2021 6.081 6.334 5.962 6.196 847,792 +0.15(+2.41%)
Jan 05, 2021 5.812 6.096 5.678 6.050 1,050,581 +0.24(+4.09%)
Jan 04, 2021 5.697 5.973 5.697 5.812 590,325 +0.17(+2.99%)
Dec 31, 2020 5.644 5.644 5.644 767,856 +0.15(+2.79%)
Dec 30, 2020 5.505 5.605 5.406 5.490 767,856 +0.01(+0.14%)
Dec 29, 2020 5.490 5.536 5.375 5.482 252,156 +0.00(+0.00%)
Dec 28, 2020 5.582 5.592 5.436 5.482 267,014 -0.07(-1.24%)
Dec 24, 2020 5.605 5.628 5.429 5.551 118,025 -0.05(-0.96%)
Dec 23, 2020 5.544 5.697 5.513 5.605 420,269 +0.11(+1.95%)
Dec 22, 2020 5.674 5.697 5.375 5.498 416,796 -0.11(-1.92%)
Dec 21, 2020 5.513 5.605 5.291 5.605 335,298 +0.09(+1.67%)
Dec 18, 2020 5.567 5.651 5.452 5.513 582,173 -0.05(-0.83%)
Dec 17, 2020 5.705 5.759 5.525 5.559 626,859 -0.12(-2.03%)
Dec 16, 2020 5.705 5.897 5.598 5.674 440,598 -0.01(-0.13%)
Dec 15, 2020 5.667 5.782 5.575 5.682 489,987 +0.03(+0.54%)
Dec 14, 2020 5.774 5.858 5.551 5.651 430,272 -0.02(-0.41%)
Dec 11, 2020 5.989 5.992 5.482 5.674 1,729,043 -0.38(-6.21%)
Dec 10, 2020 5.904 6.096 5.851 6.050 307,512 +0.14(+2.33%)
Dec 09, 2020 6.019 6.058 5.789 5.912 226,515 -0.07(-1.15%)
Dec 08, 2020 5.866 6.119 5.812 5.981 198,254 +0.07(+1.17%)
Dec 07, 2020 6.096 6.096 5.759 5.912 304,211 -0.17(-2.77%)
Dec 04, 2020 5.613 6.096 5.586 6.081 295,781 +0.47(+8.33%)
Dec 03, 2020 5.436 5.736 5.429 5.613 281,909 +0.18(+3.39%)
Dec 02, 2020 5.459 5.551 5.390 5.429 215,853 -0.08(-1.39%)
Dec 01, 2020 5.866 5.935 5.436 5.505 264,910 -0.28(-4.77%)
Nov 30, 2020 5.774 5.897 5.674 5.782 326,833 +0.00(+0.00%)
Nov 27, 2020 5.544 5.789 5.544 5.782 189,623 +0.24(+4.29%)
Nov 25, 2020 5.651 5.653 5.436 5.544 306,997 -0.12(-2.03%)
Nov 24, 2020 6.134 6.157 5.636 5.659 321,618 -0.48(-7.87%)
Nov 23, 2020 5.605 6.173 5.605 6.142 342,891 +0.47(+8.24%)
Nov 20, 2020 5.598 5.797 5.598 5.674 141,500 +0.01(+0.14%)
Nov 19, 2020 5.674 5.697 5.482 5.667 187,986 -0.01(-0.14%)
Nov 18, 2020 5.498 5.881 5.475 5.674 336,371 +0.16(+2.92%)
Nov 17, 2020 5.459 5.644 5.375 5.513 217,907 -0.04(-0.69%)
Nov 16, 2020 5.444 5.567 5.375 5.551 405,991 +0.21(+3.87%)
Nov 13, 2020 5.291 5.375 5.268 5.344 130,396 +0.14(+2.64%)
Nov 12, 2020 5.268 5.276 5.153 5.207 131,014 -0.07(-1.30%)
Nov 11, 2020 5.352 5.352 5.169 5.276 144,005 -0.05(-1.00%)
Nov 10, 2020 5.367 5.474 5.276 5.329 208,901 -0.02(-0.43%)
Nov 09, 2020 5.421 5.467 5.208 5.352 273,129 +0.33(+6.54%)
Nov 06, 2020 4.932 5.176 4.909 5.023 137,851 +0.08(+1.70%)
Nov 05, 2020 4.901 5.161 4.901 4.939 194,695 -0.04(-0.77%)
Nov 04, 2020 4.955 5.054 4.909 4.977 145,623 -0.02(-0.46%)
Nov 03, 2020 4.993 5.146 4.932 5.000 153,016 +0.00(+0.00%)
Nov 02, 2020 4.970 5.092 4.916 5.000 98,698 +0.06(+1.24%)
Oct 30, 2020 5.023 5.184 4.886 4.939 139,813 -0.10(-1.97%)
Oct 29, 2020 5.016 5.199 4.878 5.039 119,910 +0.01(+0.15%)
Oct 28, 2020 5.344 5.375 4.985 5.031 175,850 -0.47(-8.48%)
Oct 27, 2020 5.551 5.658 5.390 5.497 92,325 -0.08(-1.37%)
Oct 26, 2020 5.734 5.734 5.497 5.574 132,672 -0.24(-4.08%)
Oct 23, 2020 5.734 5.864 5.696 5.811 138,767 +0.12(+2.15%)
Oct 22, 2020 5.612 5.757 5.543 5.689 302,179 +0.07(+1.22%)
Oct 21, 2020 5.689 5.796 5.550 5.620 125,321 -0.03(-0.54%)
Oct 20, 2020 5.551 5.711 5.520 5.650 63,342 +0.15(+2.64%)
Oct 19, 2020 5.559 5.727 5.490 5.505 141,956 -0.09(-1.64%)
Oct 16, 2020 5.773 5.834 5.520 5.597 125,165 -0.18(-3.05%)
Oct 15, 2020 5.559 5.811 5.528 5.773 112,570 +0.09(+1.62%)
Oct 14, 2020 5.582 5.949 5.543 5.681 146,531 +0.09(+1.64%)
Oct 13, 2020 5.620 5.719 5.497 5.589 140,680 -0.10(-1.75%)
Oct 12, 2020 5.689 5.742 5.559 5.689 131,363 -0.04(-0.67%)
Oct 09, 2020 5.941 5.987 5.690 5.727 144,783 -0.15(-2.60%)
Oct 08, 2020 5.734 5.971 5.734 5.880 155,774 +0.19(+3.36%)
Oct 07, 2020 5.910 6.033 5.681 5.689 285,005 -0.27(-4.49%)
Oct 06, 2020 6.170 6.224 5.956 5.956 212,996 -0.19(-3.11%)
Oct 05, 2020 6.033 6.231 5.941 6.147 286,554 +0.21(+3.47%)
Oct 02, 2020 5.452 5.964 5.411 5.941 194,091 +0.37(+6.73%)
Oct 01, 2020 5.299 5.589 5.299 5.566 154,072 +0.29(+5.51%)
Sep 30, 2020 5.245 5.482 5.214 5.276 177,423 +0.10(+1.92%)
Sep 29, 2020 5.138 5.322 5.100 5.176 112,293 +0.03(+0.59%)
Sep 28, 2020 5.237 5.237 5.123 5.146 121,793 +0.04(+0.75%)
Sep 25, 2020 5.085 5.176 5.005 5.107 140,990 +0.06(+1.21%)
Sep 24, 2020 4.855 5.115 4.847 5.046 196,588 +0.18(+3.61%)
Sep 23, 2020 4.924 5.023 4.832 4.870 245,711 -0.01(-0.16%)
Sep 22, 2020 5.062 5.199 4.771 4.878 284,853 -0.18(-3.48%)
Sep 21, 2020 5.421 5.452 4.955 5.054 232,219 -0.52(-9.33%)
Sep 18, 2020 5.719 5.842 5.528 5.574 748,114 -0.11(-1.88%)
Sep 17, 2020 5.574 5.780 5.536 5.681 137,936 -0.02(-0.40%)
Sep 16, 2020 5.474 5.734 5.376 5.704 312,148 +0.24(+4.48%)
Sep 15, 2020 5.620 5.643 5.421 5.459 172,481 -0.13(-2.33%)
Sep 14, 2020 5.322 5.612 5.283 5.589 202,932 +0.31(+5.94%)
Sep 11, 2020 5.115 5.344 5.115 5.276 196,576 +0.18(+3.60%)
Sep 10, 2020 5.023 5.207 4.977 5.092 125,552 +0.11(+2.30%)
Sep 09, 2020 5.023 5.131 4.932 4.977 149,415 -0.02(-0.31%)
Sep 08, 2020 4.855 5.134 4.771 4.993 293,418 +0.14(+2.83%)
Sep 04, 2020 4.832 4.924 4.695 4.855 208,739 +0.11(+2.25%)
Sep 03, 2020 4.947 4.993 4.702 4.748 177,995 -0.19(-3.87%)
Sep 02, 2020 4.977 5.016 4.763 4.939 221,218 -0.10(-1.97%)
Sep 01, 2020 5.360 5.360 4.986 5.039 243,644 -0.40(-7.31%)
Aug 31, 2020 5.459 5.612 5.429 5.436 126,745 -0.04(-0.70%)
Aug 28, 2020 5.314 5.574 5.276 5.474 168,064 +0.17(+3.17%)
Aug 27, 2020 5.459 5.497 5.268 5.306 125,565 -0.12(-2.25%)
Aug 26, 2020 5.474 5.497 5.398 5.429 121,441 -0.06(-1.11%)
Aug 25, 2020 5.444 5.513 5.375 5.490 121,916 +0.10(+1.84%)
Aug 24, 2020 5.360 5.467 5.291 5.390 241,945 +0.08(+1.44%)
Aug 21, 2020 5.429 5.429 5.276 5.314 142,691 -0.14(-2.52%)
Aug 20, 2020 5.513 5.589 5.413 5.452 124,452 -0.11(-2.06%)
Aug 19, 2020 5.711 5.836 5.513 5.566 169,587 -0.19(-3.32%)
Aug 18, 2020 5.903 5.933 5.627 5.757 145,550 -0.18(-3.09%)
Aug 17, 2020 6.033 6.048 5.864 5.941 254,352 -0.07(-1.15%)
Aug 14, 2020 5.742 6.025 5.704 6.010 144,914 +0.18(+3.01%)
Aug 13, 2020 5.719 5.971 5.719 5.834 151,333 +0.03(+0.53%)
Aug 12, 2020 5.979 5.979 5.651 5.803 190,013 -0.08(-1.30%)
Aug 11, 2020 5.765 6.078 5.735 5.880 352,914 +0.23(+4.05%)
Aug 10, 2020 5.315 5.735 5.292 5.651 254,527 +0.29(+5.41%)
Aug 07, 2020 5.437 5.502 5.308 5.361 258,723 -0.08(-1.54%)
Aug 06, 2020 5.186 5.475 5.125 5.445 304,601 +0.31(+5.93%)
Aug 05, 2020 5.186 5.186 5.048 5.140 189,662 +0.09(+1.81%)
Aug 04, 2020 5.079 5.170 4.958 5.048 223,537 -0.03(-0.60%)
Aug 03, 2020 5.178 5.178 4.926 5.079 316,139 -0.10(-1.91%)
Jul 31, 2020 5.376 5.376 5.033 5.178 235,119 -0.24(-4.37%)
Jul 30, 2020 5.254 5.460 5.140 5.414 257,019 +0.08(+1.43%)
Jul 29, 2020 5.025 5.338 4.980 5.338 451,220 +0.60(+12.72%)
Jul 28, 2020 4.698 4.816 4.667 4.736 170,115 -0.03(-0.64%)
Jul 27, 2020 4.621 4.797 4.537 4.766 217,941 +0.11(+2.29%)
Jul 24, 2020 4.629 4.728 4.553 4.659 226,465 +0.02(+0.49%)
Jul 23, 2020 4.591 4.751 4.507 4.637 258,620 +0.02(+0.33%)
Jul 22, 2020 4.667 4.690 4.537 4.621 253,966 -0.04(-0.82%)
Jul 21, 2020 4.667 4.804 4.530 4.659 351,407 +0.11(+2.52%)
Jul 20, 2020 4.530 4.598 4.423 4.545 232,649 -0.02(-0.33%)
Jul 17, 2020 4.591 4.713 4.537 4.560 253,609 -0.03(-0.66%)
Jul 16, 2020 4.522 4.667 4.461 4.591 229,455 +0.03(+0.67%)
Jul 15, 2020 4.614 4.705 4.522 4.560 302,482 -0.04(-0.83%)
Jul 14, 2020 4.545 4.675 4.423 4.598 221,872 +0.05(+1.17%)
Jul 13, 2020 4.675 4.675 4.526 4.545 205,451 -0.11(-2.46%)
Jul 10, 2020 4.576 4.759 4.560 4.659 253,871 +0.07(+1.49%)
Jul 09, 2020 4.881 4.881 4.583 4.591 264,102 -0.30(-6.08%)
Jul 08, 2020 4.942 5.087 4.797 4.888 232,697 +0.03(+0.63%)
Jul 07, 2020 5.147 5.147 4.728 4.858 292,810 -0.38(-7.28%)
Jul 06, 2020 4.995 5.346 4.934 5.239 440,050 +0.43(+8.87%)
Jul 02, 2020 4.949 5.010 4.797 4.812 215,318 +0.02(+0.32%)
Jul 01, 2020 4.820 5.003 4.759 4.797 284,795 +0.01(+0.16%)
Jun 30, 2020 4.743 4.812 4.591 4.789 228,875 +0.01(+0.16%)
Jun 29, 2020 4.667 4.820 4.553 4.781 208,492 +0.21(+4.50%)
Jun 26, 2020 4.835 4.896 4.537 4.576 579,341 -0.32(-6.54%)
Jun 25, 2020 4.858 5.064 4.667 4.896 318,026 -0.06(-1.23%)
Jun 24, 2020 5.254 5.330 4.865 4.957 325,073 -0.33(-6.21%)
Jun 23, 2020 5.231 5.353 5.155 5.285 236,857 +0.13(+2.51%)
Jun 22, 2020 5.330 5.430 5.102 5.155 216,667 -0.24(-4.52%)
Jun 19, 2020 5.697 5.719 5.231 5.399 453,717 -0.24(-4.19%)
Jun 18, 2020 5.384 5.704 5.323 5.636 329,663 +0.34(+6.33%)
Jun 17, 2020 5.384 5.538 5.170 5.300 517,478 -0.02(-0.43%)
Jun 16, 2020 5.269 5.407 5.041 5.323 592,818 +0.26(+5.12%)
Jun 15, 2020 4.774 5.132 4.743 5.064 353,208 +0.11(+2.15%)
Jun 12, 2020 4.980 5.102 4.881 4.957 332,813 +0.23(+4.84%)
Jun 11, 2020 4.934 5.056 4.678 4.728 330,898 -0.47(-8.96%)
Jun 10, 2020 5.300 5.399 5.109 5.193 271,515 -0.11(-2.01%)
Jun 09, 2020 5.483 5.483 5.109 5.300 366,594 -0.18(-3.20%)
Jun 08, 2020 5.323 5.559 5.300 5.475 384,176 +0.18(+3.46%)
Jun 05, 2020 5.193 5.445 5.109 5.292 576,194 +0.34(+6.93%)
Jun 04, 2020 4.957 5.064 4.659 4.949 541,091 +0.05(+0.93%)
Jun 03, 2020 4.499 5.086 4.400 4.903 1,045,410 +0.81(+19.74%)
Jun 02, 2020 3.851 4.179 3.760 4.095 455,189 +0.33(+8.70%)
Jun 01, 2020 3.584 3.836 3.576 3.767 318,210 +0.17(+4.66%)
May 29, 2020 3.638 3.653 3.477 3.599 430,375 -0.09(-2.48%)
May 28, 2020 3.874 3.874 3.668 3.691 342,269 -0.11(-3.01%)
May 27, 2020 3.645 3.836 3.523 3.805 586,358 +0.18(+4.83%)
May 26, 2020 3.699 3.766 3.622 3.630 276,564 -0.02(-0.63%)
May 22, 2020 3.737 3.737 3.485 3.653 329,535 -0.05(-1.24%)
May 21, 2020 3.744 3.908 3.622 3.699 1,170,826 -0.01(-0.21%)
May 20, 2020 3.584 3.904 3.546 3.706 699,461 +0.12(+3.40%)
May 19, 2020 3.607 3.813 3.527 3.584 258,616 -0.14(-3.89%)
May 18, 2020 3.699 3.935 3.699 3.729 489,062 +0.24(+6.77%)
May 15, 2020 3.516 3.615 3.439 3.493 165,095 +0.02(+0.66%)
May 14, 2020 3.455 3.500 3.265 3.470 269,728 +0.05(+1.33%)
May 13, 2020 3.568 3.568 3.394 3.424 318,173 -0.15(-4.25%)
May 12, 2020 3.713 3.737 3.568 3.576 221,928 -0.14(-3.68%)
May 11, 2020 4.001 4.001 3.667 3.713 288,037 -0.38(-9.28%)
May 08, 2020 3.728 4.199 3.720 4.092 313,202 +0.39(+10.45%)
May 07, 2020 4.115 4.115 3.614 3.705 497,784 -0.17(-4.31%)
May 06, 2020 4.054 4.161 3.834 3.872 176,643 -0.14(-3.59%)
May 05, 2020 4.305 4.305 4.001 4.016 195,196 -0.14(-3.47%)
May 04, 2020 4.183 4.251 4.009 4.161 141,811 +0.00(+0.00%)
May 01, 2020 4.275 4.352 4.077 4.161 175,304 -0.27(-6.00%)
Apr 30, 2020 4.305 4.556 4.054 4.426 267,876 -0.01(-0.17%)
Apr 29, 2020 4.890 4.890 4.411 4.434 241,064 -0.26(-5.50%)
Apr 28, 2020 4.540 4.753 4.419 4.692 215,346 +0.28(+6.37%)
Apr 27, 2020 4.343 4.647 4.199 4.411 263,813 +0.16(+3.75%)
Apr 24, 2020 4.244 4.367 4.146 4.252 105,366 -0.02(-0.36%)
Apr 23, 2020 4.214 4.464 4.214 4.267 179,924 +0.04(+0.90%)
Apr 22, 2020 4.464 4.464 4.161 4.229 248,709 -0.12(-2.79%)
Apr 21, 2020 4.404 4.593 4.259 4.351 268,283 -0.21(-4.66%)
Apr 20, 2020 4.761 4.852 4.442 4.563 283,870 -0.34(-6.97%)
Apr 17, 2020 4.897 5.102 4.814 4.905 503,653 +0.09(+1.89%)
Apr 16, 2020 4.593 4.844 4.548 4.814 300,992 +0.24(+5.32%)
Apr 15, 2020 4.654 4.669 4.343 4.571 211,288 -0.14(-3.06%)
Apr 14, 2020 4.297 4.772 4.297 4.715 505,692 +0.42(+9.72%)
Apr 13, 2020 4.252 4.343 4.176 4.297 252,385 +0.08(+1.80%)
Apr 09, 2020 4.275 4.404 4.054 4.221 304,115 +0.19(+4.71%)
Apr 08, 2020 4.214 4.381 3.963 4.032 331,873 -0.22(-5.18%)
Apr 07, 2020 4.859 4.859 4.229 4.252 276,566 -0.43(-9.09%)
Apr 06, 2020 4.313 4.726 4.252 4.677 292,968 +0.69(+17.33%)
Apr 03, 2020 4.237 4.305 3.956 3.986 277,509 -0.41(-9.33%)
Apr 02, 2020 4.275 4.631 4.275 4.396 210,723 -0.07(-1.53%)
Apr 01, 2020 4.525 4.745 4.229 4.464 337,574 -0.41(-8.41%)
Mar 31, 2020 4.480 5.208 4.480 4.874 609,765 +0.43(+9.56%)
Mar 30, 2020 4.077 4.654 4.077 4.449 324,047 +0.21(+5.02%)
Mar 27, 2020 4.199 4.366 3.910 4.237 234,177 -0.14(-3.12%)
Mar 26, 2020 3.606 4.388 3.606 4.373 336,084 +0.80(+22.29%)
Mar 25, 2020 3.584 3.880 3.538 3.576 264,304 -0.08(-2.28%)
Mar 24, 2020 3.963 4.032 3.553 3.660 256,215 -0.10(-2.63%)
Mar 23, 2020 3.660 3.811 3.546 3.758 233,743 +0.08(+2.06%)
Mar 20, 2020 4.092 4.191 3.622 3.682 604,673 -0.39(-9.68%)
Mar 19, 2020 3.455 4.305 3.432 4.077 396,467 +0.65(+19.07%)
Mar 18, 2020 3.417 3.644 3.242 3.424 503,545 -0.25(-6.82%)
Mar 17, 2020 3.508 3.857 3.436 3.675 518,124 +0.15(+4.31%)
Mar 16, 2020 3.986 3.986 3.477 3.523 616,837 -0.80(-18.60%)
Mar 13, 2020 4.153 4.495 4.127 4.328 599,142 +0.44(+11.33%)
Mar 12, 2020 4.510 4.639 3.808 3.887 938,156 -0.94(-19.50%)
Mar 11, 2020 4.761 4.950 4.709 4.829 560,084 -0.10(-2.00%)
Mar 10, 2020 4.601 4.928 4.404 4.928 404,565 +0.50(+11.32%)
Mar 09, 2020 4.867 4.867 4.419 4.426 491,694 -0.64(-12.59%)
Mar 06, 2020 4.920 5.216 4.897 5.064 321,105 -0.06(-1.19%)
Mar 05, 2020 5.178 5.239 4.897 5.125 432,284 -0.10(-1.96%)
Mar 04, 2020 5.309 5.398 5.176 5.227 310,590 -0.06(-1.12%)
Mar 03, 2020 5.316 5.450 5.124 5.287 377,306 -0.01(-0.28%)
Mar 02, 2020 5.731 5.768 5.146 5.301 308,406 -0.39(-6.77%)
Feb 28, 2020 5.324 5.738 5.250 5.687 447,036 +0.31(+5.79%)
Feb 27, 2020 5.131 5.687 5.109 5.376 461,202 +0.24(+4.61%)
Feb 26, 2020 5.227 5.546 5.056 5.139 513,777 -0.09(-1.70%)
Feb 25, 2020 5.553 5.553 5.087 5.227 507,311 -0.35(-6.24%)
Feb 24, 2020 5.590 5.627 5.442 5.575 251,817 -0.24(-4.20%)
Feb 21, 2020 5.997 6.027 5.664 5.820 269,437 -0.22(-3.68%)
Feb 20, 2020 5.820 6.086 5.783 6.042 272,416 +0.14(+2.38%)
Feb 19, 2020 5.687 5.953 5.672 5.901 241,825 +0.24(+4.18%)
Feb 18, 2020 5.768 5.812 5.649 5.664 160,011 -0.11(-1.92%)
Feb 14, 2020 5.761 5.857 5.694 5.775 229,865 -0.01(-0.13%)
Feb 13, 2020 6.057 6.101 5.724 5.783 397,442 -0.34(-5.56%)
Feb 12, 2020 6.257 6.486 6.109 6.123 334,669 -0.01(-0.12%)
Feb 11, 2020 5.709 6.234 5.709 6.131 558,920 +0.49(+8.66%)
Feb 10, 2020 5.701 5.753 5.427 5.642 474,325 -0.05(-0.91%)
Feb 07, 2020 5.923 5.923 5.687 5.694 316,166 -0.27(-4.47%)
Feb 06, 2020 6.012 6.064 5.761 5.960 437,340 -0.05(-0.86%)
Feb 05, 2020 5.931 6.053 5.931 6.012 352,710 +0.17(+2.92%)
Feb 04, 2020 5.775 5.872 5.761 5.842 216,114 +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.