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

Genco Shipping & Trading Ltd (NY: GNK )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2021 12.16 12.38 11.62 12.05 1,774,095 -0.15(-1.22%)
Nov 29, 2021 11.73 12.25 11.67 12.20 2,048,353 +0.83(+7.29%)
Nov 26, 2021 10.93 11.44 10.85 11.37 663,401 -0.14(-1.22%)
Nov 24, 2021 11.03 11.70 11.00 11.51 1,084,382 +0.48(+4.32%)
Nov 23, 2021 11.12 11.33 10.88 11.04 776,001 -0.06(-0.56%)
Nov 22, 2021 11.09 11.33 10.90 11.10 1,134,152 +0.13(+1.21%)
Nov 19, 2021 11.12 11.22 10.91 10.97 1,127,198 -0.06(-0.57%)
Nov 18, 2021 10.99 11.04 10.97 11.03 920,791 +0.06(+0.57%)
Nov 17, 2021 11.12 11.18 10.89 10.97 784,513 -0.04(-0.36%)
Nov 16, 2021 11.57 11.57 10.76 11.01 1,522,797 -0.66(-5.70%)
Nov 15, 2021 11.95 12.03 11.28 11.67 975,651 -0.42(-3.49%)
Nov 12, 2021 12.11 12.28 11.81 12.09 910,219 -0.22(-1.78%)
Nov 11, 2021 12.38 12.62 12.24 12.31 656,342 +0.20(+1.66%)
Nov 10, 2021 12.43 12.11 598,439 -0.50(-3.99%)
Nov 09, 2021 12.75 12.84 12.21 12.62 793,561 +0.12(+0.93%)
Nov 08, 2021 12.56 12.82 12.44 12.50 644,038 +0.25(+2.02%)
Nov 05, 2021 13.19 13.23 12.11 12.25 1,725,863 -0.70(-5.39%)
Nov 04, 2021 13.36 13.94 12.68 12.95 1,116,164 +0.28(+2.20%)
Nov 03, 2021 12.58 12.86 12.25 12.67 550,536 +0.06(+0.49%)
Nov 02, 2021 13.09 13.09 12.21 12.61 1,080,664 -0.72(-5.41%)
Nov 01, 2021 13.36 13.68 13.16 13.33 707,527 +0.02(+0.17%)
Oct 29, 2021 12.83 13.31 12.71 13.30 1,022,655 +0.28(+2.14%)
Oct 28, 2021 12.79 13.12 12.67 13.03 464,480 +0.34(+2.69%)
Oct 27, 2021 13.06 13.10 12.57 12.68 565,249 -0.53(-3.99%)
Oct 26, 2021 13.72 13.21 958,018 -0.50(-3.67%)
Oct 25, 2021 13.61 13.75 13.44 13.72 395,099 +0.12(+0.91%)
Oct 22, 2021 13.62 13.62 13.29 13.59 719,579 -0.04(-0.28%)
Oct 21, 2021 13.75 13.92 13.37 13.63 457,807 -0.42(-2.98%)
Oct 20, 2021 13.84 14.10 13.38 14.05 550,567 -0.05(-0.38%)
Oct 19, 2021 14.17 14.71 14.09 14.10 497,190 +0.09(+0.61%)
Oct 18, 2021 13.46 14.26 13.39 14.02 1,028,850 +0.72(+5.42%)
Oct 15, 2021 13.61 13.74 13.29 13.30 828,465 +0.02(+0.12%)
Oct 14, 2021 14.47 14.52 13.20 13.28 1,532,538 -1.19(-8.19%)
Oct 13, 2021 14.68 14.99 14.38 14.47 1,303,767 -0.09(-0.64%)
Oct 12, 2021 14.65 14.68 14.30 14.56 720,113 -0.21(-1.42%)
Oct 11, 2021 14.93 15.30 14.76 14.77 382,358 -0.03(-0.21%)
Oct 08, 2021 14.88 15.01 14.44 14.80 473,815 -0.10(-0.68%)
Oct 07, 2021 15.41 15.58 14.87 14.90 570,287 -0.40(-2.63%)
Oct 06, 2021 15.05 15.54 14.83 15.30 560,069 -0.15(-0.95%)
Oct 05, 2021 15.06 15.64 14.89 15.45 650,305 +0.79(+5.39%)
Oct 04, 2021 15.80 15.95 14.60 14.66 857,523 -1.20(-7.57%)
Oct 01, 2021 15.78 16.10 15.16 15.86 964,717 +0.26(+1.69%)
Sep 30, 2021 14.72 15.66 14.53 15.60 953,254 +0.88(+6.00%)
Sep 29, 2021 15.37 15.37 14.68 14.71 482,182 -0.33(-2.16%)
Sep 28, 2021 15.19 15.54 14.78 15.04 700,228 -0.09(-0.61%)
Sep 27, 2021 14.63 15.39 14.63 15.13 783,311 +0.41(+2.79%)
Sep 24, 2021 14.15 14.83 14.01 14.72 900,784 +0.41(+2.87%)
Sep 23, 2021 14.35 14.43 14.03 14.31 724,100 +0.09(+0.65%)
Sep 22, 2021 13.94 14.44 13.91 14.22 921,597 +0.67(+4.92%)
Sep 21, 2021 13.99 14.30 13.47 13.55 1,270,327 -0.08(-0.57%)
Sep 20, 2021 14.82 15.23 13.60 13.63 1,754,475 -2.28(-14.32%)
Sep 17, 2021 16.60 16.66 15.90 15.91 771,200 -0.64(-3.84%)
Sep 16, 2021 16.71 17.05 16.35 16.54 563,274 -0.01(-0.05%)
Sep 15, 2021 16.13 16.67 15.95 16.55 683,058 +0.60(+3.74%)
Sep 14, 2021 16.57 16.58 15.66 15.95 661,009 -0.49(-2.97%)
Sep 13, 2021 16.52 16.88 16.19 16.44 1,226,279 +0.82(+5.26%)
Sep 10, 2021 15.84 16.23 15.60 15.62 642,151 -0.02(-0.10%)
Sep 09, 2021 15.13 15.79 14.97 15.64 645,415 +0.67(+4.45%)
Sep 08, 2021 15.53 15.92 14.93 14.97 564,674 -0.64(-4.12%)
Sep 07, 2021 15.61 16.20 15.32 15.61 1,018,457 +0.00(+0.00%)
Sep 03, 2021 15.42 15.61 15.07 15.61 456,995 +0.07(+0.45%)
Sep 02, 2021 15.44 15.71 15.33 15.54 457,771 +0.33(+2.14%)
Sep 01, 2021 15.17 15.29 14.81 15.22 757,442 +0.12(+0.77%)
Aug 31, 2021 15.47 15.68 14.69 15.10 850,590 -0.57(-3.66%)
Aug 30, 2021 15.97 16.00 15.27 15.68 554,590 -0.14(-0.88%)
Aug 27, 2021 15.33 15.91 15.20 15.82 768,417 +0.57(+3.76%)
Aug 26, 2021 15.02 15.36 14.99 15.24 619,740 +0.24(+1.60%)
Aug 25, 2021 14.58 15.16 14.47 15.00 1,261,252 +0.42(+2.87%)
Aug 24, 2021 14.06 14.73 13.95 14.58 1,027,930 +0.69(+4.96%)
Aug 23, 2021 13.50 14.07 13.50 13.89 888,904 +0.61(+4.61%)
Aug 20, 2021 12.95 13.30 12.85 13.28 469,022 +0.23(+1.78%)
Aug 19, 2021 13.30 13.51 12.86 13.05 652,088 -0.52(-3.83%)
Aug 18, 2021 13.70 14.14 13.55 13.57 1,122,810 -0.07(-0.51%)
Aug 17, 2021 13.65 14.04 13.54 13.64 1,196,472 -0.12(-0.84%)
Aug 16, 2021 13.82 13.97 13.46 13.75 1,129,610 -0.12(-0.84%)
Aug 13, 2021 13.96 14.22 13.85 13.87 794,251 +0.00(+0.00%)
Aug 12, 2021 14.83 14.83 13.84 13.87 2,410,272 -0.85(-5.76%)
Aug 11, 2021 14.08 14.73 13.92 14.72 900,573 +0.79(+5.70%)
Aug 10, 2021 13.10 14.06 13.10 13.92 867,857 +0.87(+6.67%)
Aug 09, 2021 13.36 13.41 12.71 13.05 1,107,285 -0.32(-2.36%)
Aug 06, 2021 13.88 14.18 12.63 13.37 1,638,249 -0.50(-3.61%)
Aug 05, 2021 13.46 14.26 13.46 13.87 1,369,900 +0.65(+4.96%)
Aug 04, 2021 13.35 13.52 13.12 13.22 969,016 -0.32(-2.39%)
Aug 03, 2021 13.74 13.75 13.12 13.54 762,607 -0.14(-1.01%)
Aug 02, 2021 13.60 14.05 13.50 13.68 572,374 +0.15(+1.14%)
Jul 30, 2021 14.08 14.08 13.29 13.52 636,883 -0.41(-2.93%)
Jul 29, 2021 13.91 13.98 13.54 13.93 704,307 +0.20(+1.46%)
Jul 28, 2021 13.76 13.90 13.43 13.73 453,317 +0.15(+1.14%)
Jul 27, 2021 13.87 14.02 13.37 13.58 627,841 -0.42(-3.03%)
Jul 26, 2021 13.64 14.28 13.56 14.00 522,278 +0.49(+3.59%)
Jul 23, 2021 13.79 13.79 13.23 13.52 605,734 -0.03(-0.23%)
Jul 22, 2021 13.49 13.57 13.06 13.55 747,168 +0.11(+0.80%)
Jul 21, 2021 12.67 13.51 12.64 13.44 553,330 +0.89(+7.12%)
Jul 20, 2021 12.30 12.70 12.04 12.54 822,498 +0.27(+2.20%)
Jul 19, 2021 11.80 12.38 11.80 12.28 1,014,606 -0.16(-1.30%)
Jul 16, 2021 13.87 14.06 12.30 12.44 1,539,982 -1.39(-10.08%)
Jul 15, 2021 13.49 13.89 13.42 13.83 866,576 +0.23(+1.70%)
Jul 14, 2021 13.93 14.25 13.49 13.60 1,049,580 -0.05(-0.39%)
Jul 13, 2021 14.16 14.20 13.59 13.65 845,388 -0.58(-4.06%)
Jul 12, 2021 14.19 14.28 13.75 14.23 545,266 +0.05(+0.33%)
Jul 09, 2021 13.80 14.21 13.65 14.19 508,482 +0.54(+3.95%)
Jul 08, 2021 13.49 13.87 13.49 13.65 705,213 -0.39(-2.75%)
Jul 07, 2021 14.04 14.26 13.75 14.03 795,417 +0.11(+0.77%)
Jul 06, 2021 13.78 14.10 13.50 13.92 1,095,139 +0.15(+1.06%)
Jul 02, 2021 13.83 13.86 13.28 13.78 679,497 -0.10(-0.72%)
Jul 01, 2021 14.59 14.66 13.53 13.88 1,285,162 -0.67(-4.61%)
Jun 30, 2021 14.39 14.80 14.24 14.55 1,540,222 +0.29(+2.00%)
Jun 29, 2021 14.29 14.46 14.03 14.26 698,193 +0.12(+0.87%)
Jun 28, 2021 15.09 15.10 13.80 14.14 1,464,574 -1.02(-6.76%)
Jun 25, 2021 15.77 15.88 15.12 15.16 3,929,579 -0.25(-1.65%)
Jun 24, 2021 14.86 15.56 14.83 15.42 927,859 +0.67(+4.55%)
Jun 23, 2021 14.73 15.03 14.53 14.75 1,018,560 +0.08(+0.52%)
Jun 22, 2021 14.51 14.68 14.19 14.67 1,285,892 +0.12(+0.79%)
Jun 21, 2021 14.24 14.84 14.24 14.56 1,129,248 +0.34(+2.39%)
Jun 18, 2021 13.96 14.77 13.65 14.22 3,386,392 -0.06(-0.43%)
Jun 17, 2021 14.76 15.01 13.94 14.28 1,133,386 -0.68(-4.53%)
Jun 16, 2021 14.02 15.09 13.78 14.96 1,251,939 +0.88(+6.24%)
Jun 15, 2021 13.96 14.13 13.41 14.08 869,005 +0.12(+0.88%)
Jun 14, 2021 14.63 14.80 13.84 13.96 1,121,525 -0.52(-3.62%)
Jun 11, 2021 14.02 14.50 13.92 14.48 1,062,570 +0.66(+4.74%)
Jun 10, 2021 13.49 14.01 13.49 13.82 1,451,298 +0.41(+3.04%)
Jun 09, 2021 12.69 13.72 12.61 13.42 2,162,500 +0.89(+7.14%)
Jun 08, 2021 12.70 12.84 12.43 12.52 758,607 -0.15(-1.22%)
Jun 07, 2021 12.22 12.95 12.22 12.68 1,133,679 +0.55(+4.51%)
Jun 04, 2021 12.29 12.44 11.94 12.13 848,064 -0.10(-0.82%)
Jun 03, 2021 12.26 12.52 12.02 12.23 963,404 -0.09(-0.75%)
Jun 02, 2021 12.91 12.91 11.92 12.32 1,420,050 -0.54(-4.19%)
Jun 01, 2021 12.36 12.91 12.33 12.86 923,367 +0.69(+5.63%)
May 28, 2021 12.05 12.37 11.91 12.18 468,795 +0.12(+1.02%)
May 27, 2021 11.97 12.10 11.71 12.05 846,434 +0.28(+2.36%)
May 26, 2021 11.87 11.92 11.44 11.77 1,324,863 -0.13(-1.10%)
May 25, 2021 12.83 12.87 11.77 11.91 1,617,995 -1.07(-8.25%)
May 24, 2021 12.95 13.11 12.59 12.98 1,605,710 +0.06(+0.48%)
May 21, 2021 12.44 13.20 12.35 12.91 1,757,995 +0.57(+4.62%)
May 20, 2021 12.42 12.42 11.68 12.34 1,061,341 +0.02(+0.12%)
May 19, 2021 12.13 12.41 11.95 12.33 2,001,672 -0.21(-1.66%)
May 18, 2021 11.87 12.67 11.82 12.54 2,821,858 +0.68(+5.72%)
May 17, 2021 11.50 11.94 11.47 11.86 692,112 +0.12(+1.05%)
May 14, 2021 11.87 11.91 11.57 11.74 708,606 -0.06(-0.52%)
May 13, 2021 11.44 11.95 11.34 11.80 1,083,870 +0.22(+1.92%)
May 12, 2021 12.11 12.19 11.54 11.57 1,155,289 -0.78(-6.28%)
May 11, 2021 11.84 12.43 11.84 12.35 1,568,658 -0.20(-1.59%)
May 10, 2021 12.83 13.06 12.51 12.55 1,712,859 -0.04(-0.31%)
May 07, 2021 12.47 12.96 12.42 12.59 1,893,838 +0.15(+1.17%)
May 06, 2021 11.64 12.45 11.51 12.44 1,065,874 +0.22(+1.76%)
May 05, 2021 12.69 12.96 12.15 12.23 1,153,108 -0.28(-2.21%)
May 04, 2021 12.77 12.96 12.03 12.50 1,595,134 -0.22(-1.69%)
May 03, 2021 12.24 13.02 12.10 12.72 2,025,931 +0.94(+7.95%)
Apr 30, 2021 11.35 11.83 11.35 11.78 1,036,628 +0.34(+2.95%)
Apr 29, 2021 11.51 11.69 11.18 11.44 1,049,826 +0.15(+1.29%)
Apr 28, 2021 11.07 11.39 10.91 11.30 712,506 +0.37(+3.37%)
Apr 27, 2021 10.95 11.13 10.79 10.93 515,568 +0.08(+0.71%)
Apr 26, 2021 11.06 11.11 10.78 10.85 825,612 +0.10(+0.93%)
Apr 23, 2021 10.50 10.91 10.44 10.75 861,252 +0.23(+2.19%)
Apr 22, 2021 10.61 10.92 10.41 10.52 1,092,977 -0.04(-0.36%)
Apr 21, 2021 10.05 10.70 9.931 10.56 2,349,336 +1.00(+10.44%)
Apr 20, 2021 9.701 9.962 9.286 9.562 1,210,200 -0.13(-1.35%)
Apr 19, 2021 9.194 9.701 9.194 9.693 1,443,458 +0.67(+7.40%)
Apr 16, 2021 8.840 9.102 8.710 9.025 583,672 +0.32(+3.71%)
Apr 15, 2021 8.687 8.764 8.449 8.702 556,580 +0.15(+1.71%)
Apr 14, 2021 7.988 8.648 7.949 8.556 734,008 +0.57(+7.12%)
Apr 13, 2021 8.172 8.264 7.934 7.988 468,561 -0.22(-2.71%)
Apr 12, 2021 8.334 8.349 8.042 8.211 605,564 -0.13(-1.57%)
Apr 09, 2021 8.364 8.433 8.211 8.341 529,771 +0.04(+0.46%)
Apr 08, 2021 8.257 8.349 8.072 8.303 414,088 +0.00(+0.00%)
Apr 07, 2021 8.011 8.310 7.934 8.303 579,238 +0.28(+3.45%)
Apr 06, 2021 7.850 8.218 7.834 8.026 883,924 +0.28(+3.67%)
Apr 05, 2021 7.873 8.011 7.573 7.742 836,919 -0.12(-1.47%)
Apr 01, 2021 7.765 7.888 7.696 7.857 450,872 +0.12(+1.49%)
Mar 31, 2021 7.665 7.834 7.512 7.742 771,808 +0.02(+0.20%)
Mar 30, 2021 7.704 7.842 7.577 7.727 537,062 +0.02(+0.20%)
Mar 29, 2021 8.049 8.049 7.642 7.711 926,952 -0.35(-4.38%)
Mar 26, 2021 8.295 8.387 7.942 8.065 2,519,962 -0.12(-1.41%)
Mar 25, 2021 7.742 8.310 7.565 8.180 2,580,436 +0.28(+3.50%)
Mar 24, 2021 8.149 8.437 7.888 7.903 1,034,774 +0.00(+0.00%)
Mar 23, 2021 8.879 8.879 7.900 7.903 2,637,780 -1.14(-12.65%)
Mar 22, 2021 9.455 9.647 9.025 9.048 934,837 -0.29(-3.13%)
Mar 19, 2021 8.971 9.555 8.687 9.340 1,226,976 +0.43(+4.83%)
Mar 18, 2021 9.025 9.532 8.833 8.910 1,644,743 -0.08(-0.85%)
Mar 17, 2021 8.564 9.017 8.564 8.986 681,900 +0.40(+4.65%)
Mar 16, 2021 8.979 9.094 8.456 8.587 822,488 -0.47(-5.17%)
Mar 15, 2021 8.902 9.132 8.733 9.056 697,833 +0.12(+1.38%)
Mar 12, 2021 9.102 9.132 8.710 8.933 996,657 -0.08(-0.85%)
Mar 11, 2021 8.572 9.048 8.349 9.009 1,622,550 +0.52(+6.15%)
Mar 10, 2021 8.449 8.848 8.103 8.487 7,236,697 +0.05(+0.55%)
Mar 09, 2021 9.025 9.025 8.326 8.441 1,408,384 -0.56(-6.23%)
Mar 08, 2021 8.710 9.086 8.595 9.002 899,667 +0.29(+3.35%)
Mar 05, 2021 8.595 8.710 8.289 8.710 707,393 +0.25(+2.90%)
Mar 04, 2021 8.818 9.155 8.258 8.465 991,167 -0.20(-2.30%)
Mar 03, 2021 8.266 8.710 8.266 8.664 1,133,099 +0.48(+5.81%)
Mar 02, 2021 7.867 8.281 7.867 8.189 848,161 +0.34(+4.30%)
Mar 01, 2021 8.273 8.335 7.852 7.852 470,190 -0.20(-2.48%)
Feb 26, 2021 8.350 8.350 7.829 8.051 861,287 -0.05(-0.66%)
Feb 25, 2021 7.913 8.549 7.890 8.105 1,498,682 +0.27(+3.42%)
Feb 24, 2021 7.522 7.936 7.514 7.836 428,229 +0.24(+3.13%)
Feb 23, 2021 7.836 7.898 7.384 7.599 550,204 -0.36(-4.53%)
Feb 22, 2021 7.806 8.089 7.760 7.959 433,652 +0.16(+2.06%)
Feb 19, 2021 7.530 7.928 7.530 7.798 489,332 +0.28(+3.78%)
Feb 18, 2021 7.829 7.867 7.514 7.514 523,525 -0.40(-5.04%)
Feb 17, 2021 7.921 8.181 7.698 7.913 603,822 -0.08(-0.96%)
Feb 16, 2021 8.005 8.396 7.836 7.990 1,072,419 +0.06(+0.77%)
Feb 12, 2021 7.131 7.928 7.077 7.928 1,205,333 +0.84(+11.90%)
Feb 11, 2021 6.916 7.093 6.755 7.085 915,693 +0.26(+3.82%)
Feb 10, 2021 6.832 6.947 6.563 6.824 1,320,375 +0.13(+1.95%)
Feb 09, 2021 6.287 6.747 6.134 6.694 963,261 +0.42(+6.72%)
Feb 08, 2021 6.418 6.525 6.134 6.272 1,092,783 -0.07(-1.09%)
Feb 05, 2021 6.180 6.349 6.126 6.341 1,102,693 +0.20(+3.25%)
Feb 04, 2021 6.226 6.356 6.088 6.142 816,504 -0.12(-1.84%)
Feb 03, 2021 6.172 6.441 6.149 6.257 1,634,957 +0.08(+1.24%)
Feb 02, 2021 6.142 6.241 5.912 6.180 705,112 +0.08(+1.38%)
Feb 01, 2021 6.226 6.295 6.027 6.096 569,450 +0.03(+0.51%)
Jan 29, 2021 5.843 6.425 5.766 6.065 1,322,058 +0.34(+5.89%)
Jan 28, 2021 5.797 5.858 5.636 5.728 799,464 -0.04(-0.66%)
Jan 27, 2021 6.088 6.096 5.743 5.766 1,144,723 -0.41(-6.58%)
Jan 26, 2021 6.356 6.376 6.073 6.172 826,824 -0.25(-3.82%)
Jan 25, 2021 6.632 6.740 6.218 6.418 725,243 -0.25(-3.79%)
Jan 22, 2021 6.517 6.678 6.399 6.671 592,624 +0.02(+0.23%)
Jan 21, 2021 6.824 6.909 6.510 6.655 918,822 -0.15(-2.25%)
Jan 20, 2021 6.893 6.931 6.594 6.809 1,175,368 -0.05(-0.78%)
Jan 19, 2021 6.364 7.008 6.349 6.862 3,210,396 +0.57(+9.01%)
Jan 15, 2021 6.318 6.387 6.223 6.295 1,730,009 +0.03(+0.49%)
Jan 14, 2021 6.241 6.433 6.149 6.264 3,416,488 +0.04(+0.62%)
Jan 13, 2021 6.264 6.272 5.996 6.226 1,210,950 -0.05(-0.73%)
Jan 12, 2021 6.364 6.448 6.172 6.272 7,638,094 -0.05(-0.85%)
Jan 11, 2021 6.625 6.625 6.264 6.326 3,055,421 -0.19(-2.94%)
Jan 08, 2021 6.609 6.878 6.487 6.517 2,540,825 +0.10(+1.55%)
Jan 07, 2021 6.157 6.594 6.157 6.418 899,074 +0.22(+3.59%)
Jan 06, 2021 6.080 6.333 5.962 6.195 847,818 +0.15(+2.41%)
Jan 05, 2021 5.812 6.096 5.678 6.050 1,050,613 +0.24(+4.09%)
Jan 04, 2021 5.697 5.973 5.697 5.812 590,343 +0.17(+2.99%)
Dec 31, 2020 5.643 5.643 5.643 767,880 +0.15(+2.79%)
Dec 30, 2020 5.505 5.605 5.406 5.490 767,880 +0.01(+0.14%)
Dec 29, 2020 5.490 5.536 5.375 5.482 252,164 +0.00(+0.00%)
Dec 28, 2020 5.582 5.592 5.436 5.482 267,022 -0.07(-1.24%)
Dec 24, 2020 5.605 5.628 5.429 5.551 118,029 -0.05(-0.96%)
Dec 23, 2020 5.544 5.697 5.513 5.605 420,282 +0.11(+1.95%)
Dec 22, 2020 5.674 5.697 5.375 5.498 416,809 -0.11(-1.92%)
Dec 21, 2020 5.513 5.605 5.291 5.605 335,308 +0.09(+1.67%)
Dec 18, 2020 5.567 5.651 5.452 5.513 582,191 -0.05(-0.83%)
Dec 17, 2020 5.705 5.758 5.524 5.559 626,879 -0.12(-2.03%)
Dec 16, 2020 5.705 5.896 5.597 5.674 440,611 -0.01(-0.13%)
Dec 15, 2020 5.666 5.781 5.574 5.682 490,002 +0.03(+0.54%)
Dec 14, 2020 5.774 5.858 5.551 5.651 430,285 -0.02(-0.41%)
Dec 11, 2020 5.988 5.992 5.482 5.674 1,729,096 -0.38(-6.21%)
Dec 10, 2020 5.904 6.096 5.850 6.050 307,521 +0.14(+2.33%)
Dec 09, 2020 6.019 6.057 5.789 5.912 226,522 -0.07(-1.15%)
Dec 08, 2020 5.866 6.119 5.812 5.981 198,260 +0.07(+1.17%)
Dec 07, 2020 6.096 6.096 5.758 5.912 304,220 -0.17(-2.77%)
Dec 04, 2020 5.613 6.096 5.586 6.080 295,790 +0.47(+8.33%)
Dec 03, 2020 5.436 5.735 5.429 5.613 281,917 +0.18(+3.39%)
Dec 02, 2020 5.459 5.551 5.390 5.429 215,860 -0.08(-1.39%)
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.