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

Genco Shipping & Trading Ltd (NY: GNK )

23.18 +0.15 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 11.56 12.05 11.56 12.00 1,017,910 +0.34(+2.95%)
Apr 29, 2021 11.72 11.90 11.38 11.65 1,030,870 +0.15(+1.29%)
Apr 28, 2021 11.27 11.60 11.11 11.51 699,641 +0.38(+3.37%)
Apr 27, 2021 11.15 11.33 10.99 11.13 506,259 +0.08(+0.71%)
Apr 26, 2021 11.26 11.31 10.98 11.05 810,705 +0.10(+0.93%)
Apr 23, 2021 10.69 11.11 10.63 10.95 845,702 +0.23(+2.19%)
Apr 22, 2021 10.80 11.12 10.60 10.72 1,073,242 -0.04(-0.36%)
Apr 21, 2021 10.24 10.90 10.11 10.76 2,306,916 +1.02(+10.44%)
Apr 20, 2021 9.879 10.14 9.457 9.738 1,188,348 -0.13(-1.35%)
Apr 19, 2021 9.363 9.879 9.363 9.871 1,417,395 +0.68(+7.40%)
Apr 16, 2021 9.003 9.269 8.870 9.191 573,134 +0.33(+3.71%)
Apr 15, 2021 8.847 8.925 8.604 8.862 546,530 +0.15(+1.71%)
Apr 14, 2021 8.135 8.807 8.096 8.714 720,755 +0.58(+7.12%)
Apr 13, 2021 8.323 8.416 8.080 8.135 460,101 -0.23(-2.71%)
Apr 12, 2021 8.487 8.502 8.190 8.362 594,630 -0.13(-1.57%)
Apr 09, 2021 8.518 8.588 8.362 8.495 520,205 +0.04(+0.46%)
Apr 08, 2021 8.409 8.502 8.221 8.455 406,611 +0.00(+0.00%)
Apr 07, 2021 8.158 8.463 8.080 8.455 568,779 +0.28(+3.44%)
Apr 06, 2021 7.994 8.369 7.978 8.174 867,963 +0.29(+3.67%)
Apr 05, 2021 8.017 8.158 7.712 7.884 821,807 -0.12(-1.47%)
Apr 01, 2021 7.908 8.033 7.838 8.002 442,731 +0.12(+1.49%)
Mar 31, 2021 7.806 7.978 7.650 7.884 757,873 +0.02(+0.20%)
Mar 30, 2021 7.845 7.986 7.716 7.869 527,365 +0.02(+0.20%)
Mar 29, 2021 8.197 8.197 7.783 7.853 910,215 -0.36(-4.38%)
Mar 26, 2021 8.448 8.542 8.088 8.213 2,474,461 -0.12(-1.41%)
Mar 25, 2021 7.884 8.463 7.704 8.330 2,533,843 +0.28(+3.50%)
Mar 24, 2021 8.299 8.592 8.033 8.049 1,016,090 +0.00(+0.00%)
Mar 23, 2021 9.042 9.042 8.045 8.049 2,590,151 -1.17(-12.65%)
Mar 22, 2021 9.629 9.824 9.191 9.214 917,958 -0.30(-3.13%)
Mar 19, 2021 9.136 9.730 8.847 9.511 1,204,821 +0.44(+4.83%)
Mar 18, 2021 9.191 9.707 8.995 9.073 1,615,045 -0.08(-0.85%)
Mar 17, 2021 8.721 9.183 8.721 9.152 669,587 +0.41(+4.65%)
Mar 16, 2021 9.144 9.261 8.612 8.745 807,637 -0.48(-5.17%)
Mar 15, 2021 9.066 9.300 8.894 9.222 685,233 +0.13(+1.38%)
Mar 12, 2021 9.269 9.300 8.870 9.097 978,661 -0.08(-0.85%)
Mar 11, 2021 8.729 9.214 8.502 9.175 1,593,253 +0.53(+6.15%)
Mar 10, 2021 8.604 9.011 8.252 8.643 7,106,030 +0.05(+0.55%)
Mar 09, 2021 9.191 9.191 8.479 8.596 1,382,954 -0.57(-6.23%)
Mar 08, 2021 8.871 9.253 8.753 9.167 883,423 +0.30(+3.35%)
Mar 05, 2021 8.753 8.871 8.441 8.871 694,620 +0.25(+2.90%)
Mar 04, 2021 8.980 9.323 8.410 8.621 973,270 -0.20(-2.30%)
Mar 03, 2021 8.418 8.871 8.418 8.824 1,112,640 +0.48(+5.81%)
Mar 02, 2021 8.012 8.433 8.012 8.340 832,846 +0.34(+4.30%)
Mar 01, 2021 8.425 8.488 7.996 7.996 461,701 -0.20(-2.48%)
Feb 26, 2021 8.504 8.504 7.973 8.199 845,736 -0.05(-0.66%)
Feb 25, 2021 8.058 8.707 8.035 8.254 1,471,622 +0.27(+3.42%)
Feb 24, 2021 7.660 8.082 7.652 7.980 420,497 +0.24(+3.13%)
Feb 23, 2021 7.980 8.043 7.520 7.738 540,269 -0.37(-4.53%)
Feb 22, 2021 7.949 8.238 7.902 8.105 425,822 +0.16(+2.06%)
Feb 19, 2021 7.668 8.074 7.668 7.941 480,497 +0.29(+3.78%)
Feb 18, 2021 7.973 8.012 7.652 7.652 514,073 -0.41(-5.04%)
Feb 17, 2021 8.066 8.332 7.840 8.058 592,919 -0.08(-0.96%)
Feb 16, 2021 8.152 8.550 7.980 8.137 1,053,055 +0.06(+0.77%)
Feb 12, 2021 7.262 8.074 7.207 8.074 1,183,570 +0.86(+11.90%)
Feb 11, 2021 7.043 7.223 6.879 7.215 899,159 +0.27(+3.82%)
Feb 10, 2021 6.957 7.075 6.684 6.950 1,296,534 +0.13(+1.95%)
Feb 09, 2021 6.403 6.872 6.247 6.817 945,868 +0.43(+6.72%)
Feb 08, 2021 6.536 6.645 6.247 6.387 1,073,051 -0.07(-1.09%)
Feb 05, 2021 6.294 6.465 6.239 6.458 1,082,783 +0.20(+3.25%)
Feb 04, 2021 6.341 6.473 6.200 6.255 801,761 -0.12(-1.84%)
Feb 03, 2021 6.286 6.559 6.262 6.372 1,605,436 +0.08(+1.24%)
Feb 02, 2021 6.255 6.356 6.020 6.294 692,380 +0.09(+1.38%)
Feb 01, 2021 6.341 6.411 6.138 6.208 559,168 +0.03(+0.51%)
Jan 29, 2021 5.950 6.544 5.872 6.177 1,298,187 +0.34(+5.89%)
Jan 28, 2021 5.903 5.966 5.739 5.833 785,028 -0.04(-0.66%)
Jan 27, 2021 6.200 6.208 5.849 5.872 1,124,054 -0.41(-6.58%)
Jan 26, 2021 6.473 6.493 6.184 6.286 811,895 -0.25(-3.82%)
Jan 25, 2021 6.754 6.864 6.333 6.536 712,148 -0.26(-3.79%)
Jan 22, 2021 6.637 6.801 6.516 6.793 581,924 +0.02(+0.23%)
Jan 21, 2021 6.950 7.036 6.629 6.778 902,232 -0.16(-2.25%)
Jan 20, 2021 7.020 7.059 6.715 6.934 1,154,146 -0.05(-0.78%)
Jan 19, 2021 6.481 7.137 6.465 6.989 3,152,428 +0.58(+9.01%)
Jan 15, 2021 6.434 6.505 6.338 6.411 1,698,772 +0.03(+0.49%)
Jan 14, 2021 6.356 6.551 6.262 6.380 3,354,799 +0.04(+0.62%)
Jan 13, 2021 6.380 6.387 6.106 6.341 1,189,085 -0.05(-0.73%)
Jan 12, 2021 6.481 6.567 6.286 6.387 7,500,180 -0.05(-0.85%)
Jan 11, 2021 6.747 6.747 6.380 6.442 3,000,252 -0.20(-2.94%)
Jan 08, 2021 6.731 7.004 6.606 6.637 2,494,948 +0.10(+1.55%)
Jan 07, 2021 6.270 6.715 6.270 6.536 882,840 +0.23(+3.59%)
Jan 06, 2021 6.192 6.450 6.071 6.309 832,509 +0.15(+2.41%)
Jan 05, 2021 5.919 6.208 5.782 6.161 1,031,643 +0.24(+4.09%)
Jan 04, 2021 5.802 6.083 5.802 5.919 579,684 +0.17(+2.99%)
Dec 31, 2020 5.747 5.747 5.747 754,015 +0.16(+2.79%)
Dec 30, 2020 5.607 5.708 5.505 5.591 754,015 +0.01(+0.14%)
Dec 29, 2020 5.591 5.638 5.474 5.583 247,610 +0.00(+0.00%)
Dec 28, 2020 5.685 5.695 5.536 5.583 262,201 -0.07(-1.24%)
Dec 24, 2020 5.708 5.731 5.528 5.653 115,898 -0.05(-0.96%)
Dec 23, 2020 5.646 5.802 5.614 5.708 412,693 +0.11(+1.95%)
Dec 22, 2020 5.778 5.802 5.474 5.599 409,283 -0.11(-1.92%)
Dec 21, 2020 5.614 5.708 5.388 5.708 329,254 +0.09(+1.67%)
Dec 18, 2020 5.669 5.755 5.552 5.614 571,678 -0.05(-0.83%)
Dec 17, 2020 5.810 5.864 5.626 5.661 615,560 -0.12(-2.03%)
Dec 16, 2020 5.810 6.005 5.700 5.778 432,656 -0.01(-0.13%)
Dec 15, 2020 5.771 5.888 5.677 5.786 481,155 +0.03(+0.54%)
Dec 14, 2020 5.880 5.966 5.653 5.755 422,516 -0.02(-0.41%)
Dec 11, 2020 6.098 6.102 5.583 5.778 1,697,876 -0.38(-6.21%)
Dec 10, 2020 6.013 6.208 5.958 6.161 301,969 +0.14(+2.33%)
Dec 09, 2020 6.130 6.169 5.895 6.020 222,432 -0.07(-1.15%)
Dec 08, 2020 5.974 6.231 5.919 6.091 194,680 +0.07(+1.17%)
Dec 07, 2020 6.208 6.208 5.864 6.020 298,727 -0.17(-2.77%)
Dec 04, 2020 5.716 6.208 5.689 6.192 290,449 +0.48(+8.33%)
Dec 03, 2020 5.536 5.841 5.528 5.716 276,827 +0.19(+3.39%)
Dec 02, 2020 5.560 5.653 5.489 5.528 211,963 -0.08(-1.39%)
Dec 01, 2020 5.974 6.044 5.536 5.607 260,135 -0.28(-4.77%)
Nov 30, 2020 5.880 6.005 5.778 5.888 320,941 +0.00(+0.00%)
Nov 27, 2020 5.646 5.895 5.646 5.888 186,205 +0.24(+4.29%)
Nov 25, 2020 5.755 5.757 5.536 5.646 301,463 -0.12(-2.03%)
Nov 24, 2020 6.247 6.270 5.739 5.763 315,820 -0.49(-7.87%)
Nov 23, 2020 5.708 6.286 5.708 6.255 336,710 +0.48(+8.24%)
Nov 20, 2020 5.700 5.903 5.700 5.778 138,949 +0.01(+0.14%)
Nov 19, 2020 5.778 5.802 5.583 5.771 184,598 -0.01(-0.14%)
Nov 18, 2020 5.599 5.989 5.575 5.778 330,308 +0.16(+2.92%)
Nov 17, 2020 5.560 5.747 5.474 5.614 213,980 -0.04(-0.69%)
Nov 16, 2020 5.544 5.669 5.474 5.653 398,673 +0.21(+3.87%)
Nov 13, 2020 5.388 5.474 5.365 5.443 128,046 +0.14(+2.64%)
Nov 12, 2020 5.365 5.372 5.248 5.302 128,652 -0.07(-1.30%)
Nov 11, 2020 5.450 5.450 5.263 5.372 141,409 -0.05(-1.00%)
Nov 10, 2020 5.466 5.575 5.372 5.427 205,136 -0.02(-0.43%)
Nov 09, 2020 5.520 5.567 5.304 5.450 268,206 +0.33(+6.54%)
Nov 06, 2020 5.022 5.271 4.999 5.116 135,367 +0.09(+1.70%)
Nov 05, 2020 4.991 5.256 4.991 5.030 191,186 -0.04(-0.77%)
Nov 04, 2020 5.045 5.147 4.999 5.069 142,998 -0.02(-0.46%)
Nov 03, 2020 5.084 5.240 5.022 5.092 150,258 +0.00(+0.00%)
Nov 02, 2020 5.061 5.186 5.007 5.092 96,919 +0.06(+1.24%)
Oct 30, 2020 5.116 5.279 4.975 5.030 137,293 -0.10(-1.97%)
Oct 29, 2020 5.108 5.295 4.968 5.131 117,748 +0.01(+0.15%)
Oct 28, 2020 5.443 5.474 5.077 5.123 172,680 -0.47(-8.48%)
Oct 27, 2020 5.653 5.762 5.489 5.598 90,661 -0.08(-1.37%)
Oct 26, 2020 5.840 5.840 5.598 5.676 130,281 -0.24(-4.08%)
Oct 23, 2020 5.840 5.972 5.801 5.918 136,266 +0.12(+2.15%)
Oct 22, 2020 5.715 5.863 5.645 5.793 296,732 +0.07(+1.22%)
Oct 21, 2020 5.793 5.902 5.652 5.723 123,062 -0.03(-0.54%)
Oct 20, 2020 5.653 5.816 5.622 5.754 62,200 +0.15(+2.64%)
Oct 19, 2020 5.661 5.832 5.591 5.606 139,397 -0.09(-1.64%)
Oct 16, 2020 5.879 5.941 5.622 5.700 122,909 -0.18(-3.05%)
Oct 15, 2020 5.661 5.918 5.629 5.879 110,541 +0.09(+1.62%)
Oct 14, 2020 5.684 6.058 5.645 5.785 143,889 +0.09(+1.64%)
Oct 13, 2020 5.723 5.824 5.598 5.692 138,145 -0.10(-1.75%)
Oct 12, 2020 5.793 5.847 5.661 5.793 128,995 -0.04(-0.67%)
Oct 09, 2020 6.050 6.097 5.794 5.832 142,173 -0.16(-2.60%)
Oct 08, 2020 5.840 6.081 5.840 5.988 152,966 +0.19(+3.36%)
Oct 07, 2020 6.019 6.143 5.785 5.793 279,868 -0.27(-4.49%)
Oct 06, 2020 6.283 6.338 6.065 6.065 209,157 -0.19(-3.11%)
Oct 05, 2020 6.143 6.346 6.050 6.260 281,388 +0.21(+3.47%)
Oct 02, 2020 5.552 6.073 5.510 6.050 190,592 +0.38(+6.73%)
Oct 01, 2020 5.396 5.692 5.396 5.668 151,295 +0.30(+5.51%)
Sep 30, 2020 5.341 5.583 5.310 5.372 174,225 +0.10(+1.92%)
Sep 29, 2020 5.232 5.419 5.193 5.271 110,268 +0.03(+0.59%)
Sep 28, 2020 5.334 5.334 5.217 5.240 119,598 +0.04(+0.75%)
Sep 25, 2020 5.178 5.271 5.097 5.201 138,449 +0.06(+1.21%)
Sep 24, 2020 4.944 5.209 4.936 5.139 193,044 +0.18(+3.61%)
Sep 23, 2020 5.014 5.116 4.921 4.960 241,282 -0.01(-0.16%)
Sep 22, 2020 5.154 5.295 4.859 4.968 279,719 -0.18(-3.48%)
Sep 21, 2020 5.520 5.552 5.045 5.147 228,033 -0.53(-9.33%)
Sep 18, 2020 5.824 5.949 5.629 5.676 734,629 -0.11(-1.88%)
Sep 17, 2020 5.676 5.886 5.637 5.785 135,450 -0.02(-0.40%)
Sep 16, 2020 5.575 5.840 5.474 5.809 306,521 +0.25(+4.48%)
Sep 15, 2020 5.723 5.746 5.520 5.559 169,371 -0.13(-2.33%)
Sep 14, 2020 5.419 5.715 5.380 5.692 199,274 +0.32(+5.94%)
Sep 11, 2020 5.209 5.443 5.209 5.372 193,032 +0.19(+3.60%)
Sep 10, 2020 5.116 5.302 5.069 5.186 123,289 +0.12(+2.30%)
Sep 09, 2020 5.116 5.225 5.022 5.069 146,721 -0.02(-0.31%)
Sep 08, 2020 4.944 5.228 4.859 5.084 288,128 +0.14(+2.83%)
Sep 04, 2020 4.921 5.014 4.781 4.944 204,977 +0.11(+2.25%)
Sep 03, 2020 5.038 5.084 4.789 4.835 174,786 -0.19(-3.87%)
Sep 02, 2020 5.069 5.108 4.851 5.030 217,230 -0.10(-1.97%)
Sep 01, 2020 5.458 5.458 5.077 5.131 239,252 -0.40(-7.31%)
Aug 31, 2020 5.559 5.715 5.528 5.536 124,460 -0.04(-0.70%)
Aug 28, 2020 5.411 5.676 5.372 5.575 165,034 +0.17(+3.17%)
Aug 27, 2020 5.559 5.598 5.365 5.404 123,302 -0.12(-2.25%)
Aug 26, 2020 5.575 5.598 5.497 5.528 119,252 -0.06(-1.11%)
Aug 25, 2020 5.544 5.614 5.474 5.591 119,718 +0.10(+1.84%)
Aug 24, 2020 5.458 5.567 5.388 5.489 237,584 +0.08(+1.44%)
Aug 21, 2020 5.528 5.528 5.372 5.411 140,119 -0.14(-2.52%)
Aug 20, 2020 5.614 5.692 5.513 5.552 122,209 -0.12(-2.06%)
Aug 19, 2020 5.816 5.943 5.614 5.668 166,531 -0.19(-3.32%)
Aug 18, 2020 6.011 6.042 5.731 5.863 142,926 -0.19(-3.09%)
Aug 17, 2020 6.143 6.159 5.972 6.050 249,767 -0.07(-1.14%)
Aug 14, 2020 5.847 6.136 5.809 6.120 142,302 +0.18(+3.01%)
Aug 13, 2020 5.824 6.081 5.824 5.941 148,605 +0.03(+0.53%)
Aug 12, 2020 6.088 6.088 5.755 5.910 186,587 -0.08(-1.30%)
Aug 11, 2020 5.871 6.189 5.840 5.987 346,553 +0.23(+4.05%)
Aug 10, 2020 5.413 5.841 5.390 5.755 249,939 +0.30(+5.41%)
Aug 07, 2020 5.537 5.603 5.405 5.459 254,060 -0.09(-1.54%)
Aug 06, 2020 5.281 5.576 5.219 5.545 299,110 +0.31(+5.93%)
Aug 05, 2020 5.281 5.281 5.141 5.234 186,244 +0.09(+1.81%)
Aug 04, 2020 5.172 5.265 5.049 5.141 219,507 -0.03(-0.60%)
Aug 03, 2020 5.273 5.273 5.017 5.172 310,441 -0.10(-1.91%)
Jul 31, 2020 5.475 5.475 5.125 5.273 230,881 -0.24(-4.37%)
Jul 30, 2020 5.351 5.560 5.234 5.514 252,386 +0.08(+1.43%)
Jul 29, 2020 5.118 5.436 5.071 5.436 443,086 +0.61(+12.72%)
Jul 28, 2020 4.784 4.905 4.753 4.823 167,048 -0.03(-0.64%)
Jul 27, 2020 4.706 4.885 4.621 4.854 214,013 +0.11(+2.29%)
Jul 24, 2020 4.714 4.815 4.636 4.745 222,383 +0.02(+0.49%)
Jul 23, 2020 4.675 4.838 4.590 4.722 253,958 +0.02(+0.33%)
Jul 22, 2020 4.753 4.776 4.621 4.706 249,388 -0.04(-0.82%)
Jul 21, 2020 4.753 4.893 4.613 4.745 345,073 +0.12(+2.52%)
Jul 20, 2020 4.613 4.683 4.504 4.628 228,455 -0.02(-0.33%)
Jul 17, 2020 4.675 4.799 4.621 4.644 249,038 -0.03(-0.66%)
Jul 16, 2020 4.605 4.753 4.543 4.675 225,318 +0.03(+0.67%)
Jul 15, 2020 4.698 4.792 4.605 4.644 297,030 -0.04(-0.83%)
Jul 14, 2020 4.628 4.760 4.504 4.683 217,873 +0.05(+1.17%)
Jul 13, 2020 4.760 4.760 4.609 4.628 201,747 -0.12(-2.45%)
Jul 10, 2020 4.660 4.846 4.644 4.745 249,295 +0.07(+1.49%)
Jul 09, 2020 4.970 4.970 4.667 4.675 259,342 -0.30(-6.08%)
Jul 08, 2020 5.032 5.181 4.885 4.978 228,503 +0.03(+0.63%)
Jul 07, 2020 5.242 5.242 4.815 4.947 287,532 -0.39(-7.28%)
Jul 06, 2020 5.087 5.444 5.025 5.335 432,118 +0.43(+8.87%)
Jul 02, 2020 5.040 5.102 4.885 4.900 211,437 +0.02(+0.32%)
Jul 01, 2020 4.908 5.094 4.846 4.885 279,661 +0.01(+0.16%)
Jun 30, 2020 4.830 4.900 4.675 4.877 224,749 +0.01(+0.16%)
Jun 29, 2020 4.753 4.908 4.636 4.869 204,734 +0.21(+4.50%)
Jun 26, 2020 4.924 4.986 4.621 4.660 568,898 -0.33(-6.54%)
Jun 25, 2020 4.947 5.157 4.753 4.986 312,294 -0.06(-1.23%)
Jun 24, 2020 5.351 5.428 4.955 5.048 319,214 -0.33(-6.21%)
Jun 23, 2020 5.327 5.452 5.250 5.382 232,587 +0.13(+2.51%)
Jun 22, 2020 5.428 5.529 5.195 5.250 212,761 -0.25(-4.52%)
Jun 19, 2020 5.801 5.824 5.327 5.498 445,538 -0.24(-4.19%)
Jun 18, 2020 5.483 5.809 5.421 5.739 323,721 +0.34(+6.33%)
Jun 17, 2020 5.483 5.640 5.265 5.397 508,151 -0.02(-0.43%)
Jun 16, 2020 5.366 5.506 5.133 5.421 582,132 +0.26(+5.12%)
Jun 15, 2020 4.861 5.226 4.830 5.157 346,841 +0.11(+2.15%)
Jun 12, 2020 5.071 5.195 4.970 5.048 326,814 +0.23(+4.84%)
Jun 11, 2020 5.025 5.149 4.764 4.815 324,934 -0.47(-8.96%)
Jun 10, 2020 5.397 5.498 5.203 5.289 266,621 -0.11(-2.01%)
Jun 09, 2020 5.584 5.584 5.203 5.397 359,986 -0.18(-3.20%)
Jun 08, 2020 5.421 5.661 5.397 5.576 377,251 +0.19(+3.46%)
Jun 05, 2020 5.289 5.545 5.203 5.390 565,808 +0.35(+6.93%)
Jun 04, 2020 5.048 5.157 4.745 5.040 531,338 +0.05(+0.93%)
Jun 03, 2020 4.582 5.180 4.481 4.993 1,026,566 +0.82(+19.74%)
Jun 02, 2020 3.922 4.256 3.829 4.170 446,984 +0.33(+8.70%)
Jun 01, 2020 3.650 3.906 3.641 3.836 312,474 +0.17(+4.66%)
May 29, 2020 3.704 3.720 3.541 3.666 422,617 -0.09(-2.48%)
May 28, 2020 3.945 3.945 3.735 3.759 336,099 -0.12(-3.01%)
May 27, 2020 3.712 3.906 3.588 3.875 575,789 +0.18(+4.83%)
May 26, 2020 3.766 3.836 3.689 3.697 271,578 -0.02(-0.63%)
May 22, 2020 3.805 3.805 3.549 3.720 323,594 -0.05(-1.24%)
May 21, 2020 3.813 3.980 3.689 3.766 1,149,721 -0.01(-0.21%)
May 20, 2020 3.650 3.976 3.611 3.774 686,853 +0.12(+3.40%)
May 19, 2020 3.673 3.883 3.592 3.650 253,954 -0.15(-3.89%)
May 18, 2020 3.766 4.007 3.766 3.798 480,246 +0.24(+6.77%)
May 15, 2020 3.580 3.681 3.502 3.557 162,119 +0.02(+0.66%)
May 14, 2020 3.518 3.564 3.325 3.533 264,866 +0.05(+1.33%)
May 13, 2020 3.634 3.634 3.456 3.487 312,438 -0.15(-4.25%)
May 12, 2020 3.781 3.805 3.634 3.642 217,928 -0.14(-3.68%)
May 11, 2020 4.075 4.075 3.735 3.781 282,845 -0.39(-9.28%)
May 08, 2020 3.796 4.276 3.789 4.167 307,557 +0.39(+10.45%)
May 07, 2020 4.191 4.191 3.680 3.773 488,811 -0.17(-4.31%)
May 06, 2020 4.129 4.237 3.905 3.943 173,459 -0.15(-3.59%)
May 05, 2020 4.384 4.384 4.075 4.090 191,677 -0.15(-3.47%)
May 04, 2020 4.260 4.329 4.082 4.237 139,255 +0.00(+0.00%)
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.