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

Genco Shipping & Trading Ltd (NY: GNK )

22.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 5.919 5.926 5.738 5.761 236,999 -0.17(-2.92%)
Jan 31, 2020 6.115 6.198 5.889 5.934 270,556 -0.26(-4.26%)
Jan 30, 2020 6.213 6.296 6.043 6.198 238,095 -0.10(-1.56%)
Jan 29, 2020 6.462 6.462 6.190 6.296 278,643 +0.03(+0.48%)
Jan 28, 2020 6.334 6.462 6.243 6.266 322,170 -0.07(-1.07%)
Jan 27, 2020 6.334 6.469 6.100 6.334 385,276 -0.25(-3.78%)
Jan 24, 2020 6.824 6.824 6.492 6.582 250,530 -0.20(-2.89%)
Jan 23, 2020 6.778 6.884 6.424 6.778 330,453 -0.11(-1.64%)
Jan 22, 2020 7.057 7.148 6.824 6.892 271,265 -0.19(-2.66%)
Jan 21, 2020 7.359 7.359 6.975 7.080 362,127 -0.26(-3.59%)
Jan 17, 2020 7.389 7.563 7.261 7.344 267,373 -0.03(-0.41%)
Jan 16, 2020 7.525 7.585 7.367 7.374 159,180 -0.08(-1.01%)
Jan 15, 2020 7.540 7.570 7.404 7.450 150,567 -0.09(-1.20%)
Jan 14, 2020 7.465 7.676 7.397 7.540 209,334 +0.09(+1.21%)
Jan 13, 2020 7.608 7.608 7.397 7.450 254,247 -0.14(-1.89%)
Jan 10, 2020 7.646 7.744 7.487 7.593 212,201 -0.06(-0.79%)
Jan 09, 2020 7.819 7.836 7.638 7.653 160,838 -0.14(-1.74%)
Jan 08, 2020 7.872 8.083 7.713 7.789 242,949 -0.08(-1.05%)
Jan 07, 2020 7.638 7.894 7.623 7.872 182,136 +0.21(+2.76%)
Jan 06, 2020 7.653 7.706 7.359 7.661 376,644 -0.11(-1.36%)
Jan 03, 2020 7.796 7.940 7.638 7.766 357,294 -0.05(-0.68%)
Jan 02, 2020 8.136 8.136 7.785 7.819 389,848 -0.19(-2.35%)
Dec 31, 2019 8.000 8.120 7.992 8.007 159,814 -0.01(-0.09%)
Dec 30, 2019 7.917 8.211 7.917 8.015 143,286 +0.02(+0.28%)
Dec 27, 2019 8.196 8.256 7.877 7.992 391,511 -0.20(-2.39%)
Dec 26, 2019 8.158 8.460 8.098 8.188 785,588 +0.08(+0.93%)
Dec 24, 2019 8.106 8.249 8.098 8.113 259,814 +0.00(+0.00%)
Dec 23, 2019 8.106 8.188 8.068 8.113 271,601 +0.03(+0.37%)
Dec 20, 2019 8.030 8.121 7.917 8.083 381,697 +0.05(+0.56%)
Dec 19, 2019 7.668 8.203 7.668 8.038 635,637 +0.44(+5.75%)
Dec 18, 2019 7.314 7.615 7.246 7.600 568,770 +0.32(+4.35%)
Dec 17, 2019 7.352 7.412 7.246 7.284 177,810 -0.04(-0.51%)
Dec 16, 2019 7.382 7.540 7.314 7.321 254,790 +0.00(+0.00%)
Dec 13, 2019 7.517 7.623 7.276 7.321 217,241 -0.18(-2.41%)
Dec 12, 2019 7.691 7.766 7.465 7.502 217,576 -0.23(-3.02%)
Dec 11, 2019 7.857 7.872 7.668 7.736 179,363 -0.14(-1.72%)
Dec 10, 2019 7.691 7.955 7.676 7.872 344,327 +0.17(+2.15%)
Dec 09, 2019 7.683 7.789 7.630 7.706 180,820 +0.02(+0.20%)
Dec 06, 2019 7.638 7.827 7.638 7.691 201,458 +0.15(+2.00%)
Dec 05, 2019 7.706 7.748 7.525 7.540 185,194 -0.13(-1.67%)
Dec 04, 2019 7.668 7.796 7.570 7.668 269,486 +0.11(+1.40%)
Dec 03, 2019 7.713 7.762 7.359 7.563 267,017 -0.28(-3.56%)
Dec 02, 2019 8.015 8.053 7.811 7.842 323,007 -0.08(-0.95%)
Nov 29, 2019 7.917 8.045 7.902 7.917 865,118 -0.01(-0.10%)
Nov 27, 2019 7.857 7.955 7.811 7.925 392,174 +0.11(+1.35%)
Nov 26, 2019 7.789 7.940 7.710 7.819 302,173 +0.04(+0.48%)
Nov 25, 2019 7.729 7.842 7.691 7.781 382,410 -0.01(-0.10%)
Nov 22, 2019 7.834 7.932 7.683 7.789 409,946 -0.02(-0.19%)
Nov 21, 2019 7.706 7.849 7.650 7.804 222,186 +0.10(+1.27%)
Nov 20, 2019 7.698 7.932 7.487 7.706 462,435 +0.00(+0.00%)
Nov 19, 2019 7.807 7.835 7.641 7.706 461,111 -0.10(-1.29%)
Nov 18, 2019 7.857 7.900 7.756 7.807 272,800 -0.02(-0.28%)
Nov 15, 2019 7.929 8.008 7.749 7.828 272,803 +0.03(+0.37%)
Nov 14, 2019 7.792 7.972 7.771 7.799 316,266 -0.03(-0.37%)
Nov 13, 2019 8.144 8.167 7.789 7.828 398,877 -0.33(-4.05%)
Nov 12, 2019 7.993 8.497 7.893 8.159 652,993 +0.15(+1.89%)
Nov 11, 2019 8.008 8.037 7.763 8.008 415,619 -0.21(-2.54%)
Nov 08, 2019 7.857 8.245 7.641 8.216 701,693 +0.40(+5.15%)
Nov 07, 2019 7.577 8.073 7.239 7.814 1,015,593 +0.70(+9.80%)
Nov 06, 2019 7.454 7.454 6.930 7.116 460,310 -0.37(-4.90%)
Nov 05, 2019 7.663 7.864 7.447 7.483 336,860 -0.15(-1.98%)
Nov 04, 2019 7.447 7.724 7.426 7.634 309,743 +0.29(+3.91%)
Nov 01, 2019 7.138 7.354 7.138 7.346 180,709 +0.24(+3.44%)
Oct 31, 2019 7.519 7.519 7.030 7.102 315,569 -0.41(-5.45%)
Oct 30, 2019 7.749 7.792 7.447 7.512 263,794 -0.29(-3.69%)
Oct 29, 2019 7.663 7.871 7.526 7.799 334,983 +0.08(+1.02%)
Oct 28, 2019 7.713 7.943 7.670 7.720 363,667 +0.17(+2.19%)
Oct 25, 2019 7.914 7.947 7.541 7.555 437,514 -0.42(-5.32%)
Oct 24, 2019 7.907 8.288 7.907 7.979 669,132 +0.08(+1.00%)
Oct 23, 2019 7.210 7.900 7.210 7.900 736,833 +0.75(+10.45%)
Oct 22, 2019 7.181 7.188 7.041 7.152 194,999 -0.05(-0.70%)
Oct 21, 2019 7.260 7.426 7.145 7.203 127,296 -0.01(-0.20%)
Oct 18, 2019 7.267 7.440 7.145 7.217 281,845 -0.12(-1.57%)
Oct 17, 2019 7.375 7.490 7.303 7.332 152,708 +0.00(+0.00%)
Oct 16, 2019 7.102 7.426 7.102 7.332 254,016 +0.20(+2.82%)
Oct 15, 2019 7.296 7.390 7.095 7.131 267,970 -0.14(-1.88%)
Oct 14, 2019 7.375 7.454 7.160 7.267 290,091 -0.19(-2.51%)
Oct 11, 2019 7.569 7.727 7.375 7.454 460,747 +0.07(+0.97%)
Oct 10, 2019 7.088 7.397 7.009 7.382 364,456 +0.37(+5.23%)
Oct 09, 2019 6.771 7.037 6.728 7.016 203,755 +0.34(+5.06%)
Oct 08, 2019 6.793 6.846 6.577 6.678 248,583 -0.18(-2.62%)
Oct 07, 2019 6.757 7.045 6.757 6.858 257,370 +0.09(+1.27%)
Oct 04, 2019 6.477 6.786 6.462 6.771 140,505 +0.35(+5.49%)
Oct 03, 2019 6.254 6.477 6.189 6.419 288,890 +0.13(+2.06%)
Oct 02, 2019 6.340 6.426 6.218 6.290 170,600 -0.12(-1.91%)
Oct 01, 2019 6.714 6.879 6.383 6.412 305,470 -0.20(-3.04%)
Sep 30, 2019 6.822 6.822 6.549 6.613 190,083 -0.12(-1.71%)
Sep 27, 2019 6.599 6.786 6.556 6.728 216,601 +0.14(+2.18%)
Sep 26, 2019 6.735 6.735 6.484 6.585 209,489 -0.20(-2.97%)
Sep 25, 2019 6.700 6.894 6.649 6.786 161,826 +0.02(+0.32%)
Sep 24, 2019 6.973 7.059 6.642 6.764 262,386 -0.21(-2.99%)
Sep 23, 2019 6.793 7.030 6.793 6.973 194,079 +0.10(+1.46%)
Sep 20, 2019 6.987 7.066 6.764 6.872 271,690 -0.14(-2.05%)
Sep 19, 2019 7.275 7.303 6.987 7.016 318,183 -0.26(-3.56%)
Sep 18, 2019 7.289 7.361 7.073 7.275 183,622 -0.06(-0.78%)
Sep 17, 2019 7.591 7.591 7.246 7.332 190,023 -0.28(-3.68%)
Sep 16, 2019 7.864 8.001 7.584 7.612 233,129 -0.27(-3.46%)
Sep 13, 2019 7.663 8.008 7.663 7.886 261,813 +0.29(+3.78%)
Sep 12, 2019 7.555 7.620 7.267 7.598 239,996 +0.06(+0.86%)
Sep 11, 2019 7.368 7.533 7.116 7.533 383,334 +0.12(+1.65%)
Sep 10, 2019 7.390 7.656 7.318 7.411 395,356 +0.03(+0.39%)
Sep 09, 2019 7.253 7.548 7.203 7.382 393,126 +0.19(+2.60%)
Sep 06, 2019 7.239 7.339 7.073 7.196 296,313 -0.04(-0.50%)
Sep 05, 2019 7.138 7.267 7.030 7.231 321,219 +0.19(+2.76%)
Sep 04, 2019 7.023 7.109 6.786 7.037 254,985 +0.12(+1.66%)
Sep 03, 2019 7.009 7.045 6.692 6.922 383,983 +0.05(+0.73%)
Aug 30, 2019 6.491 6.976 6.491 6.872 536,425 +0.45(+6.94%)
Aug 29, 2019 6.340 6.448 6.239 6.426 385,768 +0.17(+2.64%)
Aug 28, 2019 6.211 6.376 6.182 6.261 389,804 +0.00(+0.00%)
Aug 27, 2019 6.290 6.448 6.081 6.261 599,708 +0.04(+0.58%)
Aug 26, 2019 6.239 6.376 6.146 6.225 384,467 +0.08(+1.29%)
Aug 23, 2019 6.204 6.383 6.002 6.146 486,761 -0.16(-2.51%)
Aug 22, 2019 6.455 6.455 6.218 6.304 221,239 -0.04(-0.68%)
Aug 21, 2019 6.247 6.462 6.139 6.347 489,603 +0.18(+2.91%)
Aug 20, 2019 6.096 6.225 6.060 6.168 151,310 +0.03(+0.47%)
Aug 19, 2019 5.930 6.204 5.873 6.139 264,302 +0.35(+5.96%)
Aug 16, 2019 5.736 5.851 5.636 5.794 247,623 +0.12(+2.15%)
Aug 15, 2019 5.772 5.792 5.628 5.672 289,451 -0.06(-1.13%)
Aug 14, 2019 5.715 5.787 5.621 5.736 250,860 -0.13(-2.21%)
Aug 13, 2019 5.679 6.017 5.664 5.866 367,751 +0.13(+2.26%)
Aug 12, 2019 5.779 5.808 5.657 5.736 202,501 -0.11(-1.85%)
Aug 09, 2019 5.973 6.146 5.787 5.844 294,366 -0.24(-3.90%)
Aug 08, 2019 5.902 6.275 5.596 6.081 534,370 -0.04(-0.59%)
Aug 07, 2019 6.146 6.196 6.024 6.117 268,684 -0.17(-2.63%)
Aug 06, 2019 6.196 6.283 6.053 6.283 272,420 +0.17(+2.82%)
Aug 05, 2019 6.362 6.384 6.017 6.110 331,412 -0.44(-6.70%)
Aug 02, 2019 6.592 6.628 6.376 6.549 267,795 -0.09(-1.30%)
Aug 01, 2019 6.872 6.948 6.628 6.635 209,575 -0.28(-4.05%)
Jul 31, 2019 6.980 7.102 6.829 6.915 303,721 -0.06(-0.82%)
Jul 30, 2019 6.944 7.059 6.735 6.973 304,977 -0.04(-0.61%)
Jul 29, 2019 7.203 7.214 7.009 7.016 305,218 -0.16(-2.20%)
Jul 26, 2019 7.080 7.210 6.958 7.174 188,639 +0.09(+1.32%)
Jul 25, 2019 7.346 7.454 7.001 7.080 319,768 -0.28(-3.81%)
Jul 24, 2019 7.670 7.684 7.317 7.361 480,366 -0.33(-4.30%)
Jul 23, 2019 7.900 7.950 7.598 7.692 271,533 -0.19(-2.46%)
Jul 22, 2019 7.598 7.936 7.548 7.886 396,533 +0.40(+5.38%)
Jul 19, 2019 7.224 7.533 7.210 7.483 273,220 +0.29(+4.00%)
Jul 18, 2019 7.167 7.318 7.073 7.196 519,255 +0.01(+0.20%)
Jul 17, 2019 7.555 7.555 7.102 7.181 458,585 -0.37(-4.95%)
Jul 16, 2019 7.656 7.807 7.497 7.555 400,620 -0.11(-1.41%)
Jul 15, 2019 7.850 7.907 7.620 7.663 245,019 -0.18(-2.29%)
Jul 12, 2019 7.727 7.900 7.656 7.842 319,128 +0.13(+1.68%)
Jul 11, 2019 7.713 7.821 7.577 7.713 259,216 -0.01(-0.09%)
Jul 10, 2019 7.692 7.771 7.505 7.720 459,792 +0.09(+1.13%)
Jul 09, 2019 7.390 7.720 7.196 7.634 437,953 +0.22(+3.01%)
Jul 08, 2019 7.124 7.426 7.066 7.411 631,772 +0.32(+4.46%)
Jul 05, 2019 6.225 7.109 6.225 7.095 650,638 +0.82(+13.06%)
Jul 03, 2019 6.204 6.369 6.182 6.275 200,046 +0.10(+1.63%)
Jul 02, 2019 6.254 6.304 6.081 6.175 175,032 -0.08(-1.26%)
Jul 01, 2019 6.254 6.383 6.204 6.254 215,602 +0.19(+3.08%)
Jun 28, 2019 5.930 6.204 5.894 6.067 964,063 +0.17(+2.93%)
Jun 27, 2019 5.664 5.930 5.664 5.894 227,549 +0.29(+5.13%)
Jun 26, 2019 5.593 5.765 5.571 5.607 238,963 +0.12(+2.09%)
Jun 25, 2019 5.463 5.521 5.420 5.492 157,590 +0.02(+0.39%)
Jun 24, 2019 5.621 5.708 5.420 5.470 196,792 -0.18(-3.18%)
Jun 21, 2019 5.758 5.794 5.628 5.650 308,555 -0.14(-2.48%)
Jun 20, 2019 5.930 5.952 5.736 5.794 161,172 +0.00(+0.00%)
Jun 19, 2019 5.578 5.959 5.553 5.794 279,796 +0.24(+4.27%)
Jun 18, 2019 5.298 5.650 5.298 5.557 276,997 +0.31(+5.89%)
Jun 17, 2019 5.154 5.305 5.104 5.247 221,421 +0.09(+1.67%)
Jun 14, 2019 5.312 5.362 5.061 5.161 346,812 -0.22(-4.01%)
Jun 13, 2019 5.247 5.420 5.238 5.377 253,303 +0.19(+3.60%)
Jun 12, 2019 5.370 5.406 5.161 5.190 218,473 -0.23(-4.24%)
Jun 11, 2019 5.456 5.506 5.269 5.420 213,550 +0.06(+1.07%)
Jun 10, 2019 5.578 5.650 5.319 5.362 356,587 -0.21(-3.74%)
Jun 07, 2019 5.442 5.593 5.355 5.571 223,556 +0.16(+2.92%)
Jun 06, 2019 5.434 5.485 5.362 5.413 291,951 -0.02(-0.40%)
Jun 05, 2019 5.549 5.557 5.327 5.434 251,072 -0.12(-2.07%)
Jun 04, 2019 5.499 5.585 5.370 5.549 314,120 +0.13(+2.39%)
Jun 03, 2019 5.183 5.513 5.176 5.420 516,275 +0.22(+4.29%)
May 31, 2019 5.176 5.235 5.111 5.197 210,480 -0.10(-1.90%)
May 30, 2019 5.370 5.436 5.262 5.298 240,040 -0.06(-1.07%)
May 29, 2019 5.298 5.391 5.255 5.355 287,666 -0.03(-0.53%)
May 28, 2019 5.341 5.506 5.212 5.384 420,669 +0.04(+0.81%)
May 24, 2019 5.485 5.585 5.312 5.341 221,052 -0.10(-1.85%)
May 23, 2019 5.470 5.528 5.190 5.442 606,429 -0.12(-2.20%)
May 22, 2019 5.700 5.851 5.557 5.564 153,155 -0.09(-1.65%)
May 21, 2019 5.743 5.864 5.639 5.657 262,328 -0.05(-0.88%)
May 20, 2019 5.787 5.815 5.672 5.708 228,119 -0.14(-2.34%)
May 17, 2019 6.009 6.110 5.830 5.844 220,635 -0.26(-4.24%)
May 16, 2019 6.218 6.311 6.053 6.103 156,470 -0.09(-1.51%)
May 15, 2019 5.981 6.218 5.808 6.196 281,541 +0.23(+3.86%)
May 14, 2019 6.074 6.132 5.945 5.966 256,625 -0.08(-1.31%)
May 13, 2019 6.304 6.426 6.017 6.045 261,051 -0.47(-7.28%)
May 10, 2019 6.369 6.534 6.153 6.520 403,849 +0.26(+4.13%)
May 09, 2019 6.362 6.462 5.930 6.261 525,599 -0.43(-6.44%)
May 08, 2019 6.376 6.793 6.362 6.692 349,758 +0.35(+5.44%)
May 07, 2019 6.930 7.009 6.326 6.347 346,913 -0.68(-9.71%)
May 06, 2019 7.102 7.213 6.908 7.030 300,659 -0.26(-3.55%)
May 03, 2019 7.210 7.296 7.023 7.289 228,704 +0.14(+1.91%)
May 02, 2019 7.433 7.648 7.113 7.152 329,532 -0.27(-3.68%)
May 01, 2019 7.497 7.661 7.382 7.426 656,678 +0.17(+2.28%)
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%)
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.