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 (%)
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%)
Dec 01, 2020 5.866 5.935 5.436 5.505 264,919 -0.28(-4.77%)
Nov 30, 2020 5.774 5.896 5.674 5.781 326,843 +0.00(+0.00%)
Nov 27, 2020 5.544 5.789 5.544 5.781 189,629 +0.24(+4.29%)
Nov 25, 2020 5.651 5.653 5.436 5.544 307,006 -0.12(-2.03%)
Nov 24, 2020 6.134 6.157 5.636 5.659 321,627 -0.48(-7.87%)
Nov 23, 2020 5.605 6.172 5.605 6.142 342,901 +0.47(+8.24%)
Nov 20, 2020 5.597 5.797 5.597 5.674 141,504 +0.01(+0.14%)
Nov 19, 2020 5.674 5.697 5.482 5.666 187,992 -0.01(-0.14%)
Nov 18, 2020 5.498 5.881 5.475 5.674 336,382 +0.16(+2.92%)
Nov 17, 2020 5.459 5.643 5.375 5.513 217,914 -0.04(-0.69%)
Nov 16, 2020 5.444 5.567 5.375 5.551 406,003 +0.21(+3.87%)
Nov 13, 2020 5.291 5.375 5.268 5.344 130,400 +0.14(+2.64%)
Nov 12, 2020 5.268 5.276 5.153 5.207 131,018 -0.07(-1.30%)
Nov 11, 2020 5.352 5.352 5.168 5.276 144,010 -0.05(-1.00%)
Nov 10, 2020 5.367 5.474 5.276 5.329 208,908 -0.02(-0.43%)
Nov 09, 2020 5.421 5.467 5.208 5.352 273,138 +0.33(+6.54%)
Nov 06, 2020 4.931 5.176 4.909 5.023 137,856 +0.08(+1.70%)
Nov 05, 2020 4.901 5.161 4.901 4.939 194,701 -0.04(-0.77%)
Nov 04, 2020 4.954 5.054 4.909 4.977 145,627 -0.02(-0.46%)
Nov 03, 2020 4.993 5.146 4.931 5.000 153,021 +0.00(+0.00%)
Nov 02, 2020 4.970 5.092 4.916 5.000 98,701 +0.06(+1.24%)
Oct 30, 2020 5.023 5.184 4.886 4.939 139,818 -0.10(-1.97%)
Oct 29, 2020 5.016 5.199 4.878 5.038 119,913 +0.01(+0.15%)
Oct 28, 2020 5.344 5.375 4.985 5.031 175,855 -0.47(-8.48%)
Oct 27, 2020 5.551 5.658 5.390 5.497 92,328 -0.08(-1.37%)
Oct 26, 2020 5.734 5.734 5.497 5.574 132,676 -0.24(-4.08%)
Oct 23, 2020 5.734 5.864 5.696 5.811 138,771 +0.12(+2.15%)
Oct 22, 2020 5.612 5.757 5.543 5.688 302,188 +0.07(+1.22%)
Oct 21, 2020 5.688 5.795 5.550 5.620 125,324 -0.03(-0.54%)
Oct 20, 2020 5.551 5.711 5.520 5.650 63,344 +0.15(+2.64%)
Oct 19, 2020 5.558 5.727 5.490 5.505 141,960 -0.09(-1.64%)
Oct 16, 2020 5.772 5.834 5.520 5.597 125,169 -0.18(-3.05%)
Oct 15, 2020 5.558 5.811 5.528 5.772 112,573 +0.09(+1.61%)
Oct 14, 2020 5.581 5.948 5.543 5.681 146,535 +0.09(+1.64%)
Oct 13, 2020 5.620 5.719 5.497 5.589 140,685 -0.10(-1.75%)
Oct 12, 2020 5.688 5.742 5.558 5.688 131,367 -0.04(-0.67%)
Oct 09, 2020 5.941 5.987 5.690 5.727 144,788 -0.15(-2.60%)
Oct 08, 2020 5.734 5.971 5.734 5.880 155,778 +0.19(+3.36%)
Oct 07, 2020 5.910 6.032 5.681 5.688 285,014 -0.27(-4.49%)
Oct 06, 2020 6.170 6.224 5.956 5.956 213,003 -0.19(-3.11%)
Oct 05, 2020 6.032 6.231 5.941 6.147 286,563 +0.21(+3.47%)
Oct 02, 2020 5.451 5.964 5.411 5.941 194,097 +0.37(+6.73%)
Oct 01, 2020 5.298 5.589 5.298 5.566 154,077 +0.29(+5.51%)
Sep 30, 2020 5.245 5.482 5.214 5.276 177,429 +0.10(+1.92%)
Sep 29, 2020 5.138 5.321 5.100 5.176 112,296 +0.03(+0.59%)
Sep 28, 2020 5.237 5.237 5.123 5.146 121,797 +0.04(+0.75%)
Sep 25, 2020 5.084 5.176 5.005 5.107 140,995 +0.06(+1.21%)
Sep 24, 2020 4.855 5.115 4.847 5.046 196,594 +0.18(+3.61%)
Sep 23, 2020 4.924 5.023 4.832 4.870 245,718 -0.01(-0.16%)
Sep 22, 2020 5.061 5.199 4.771 4.878 284,862 -0.18(-3.48%)
Sep 21, 2020 5.421 5.451 4.954 5.054 232,226 -0.52(-9.33%)
Sep 18, 2020 5.719 5.842 5.528 5.574 748,137 -0.11(-1.88%)
Sep 17, 2020 5.574 5.780 5.535 5.681 137,941 -0.02(-0.40%)
Sep 16, 2020 5.474 5.734 5.376 5.704 312,157 +0.24(+4.48%)
Sep 15, 2020 5.620 5.642 5.421 5.459 172,486 -0.13(-2.33%)
Sep 14, 2020 5.321 5.612 5.283 5.589 202,938 +0.31(+5.94%)
Sep 11, 2020 5.115 5.344 5.115 5.276 196,582 +0.18(+3.60%)
Sep 10, 2020 5.023 5.207 4.977 5.092 125,556 +0.11(+2.30%)
Sep 09, 2020 5.023 5.131 4.931 4.977 149,419 -0.02(-0.31%)
Sep 08, 2020 4.855 5.134 4.771 4.993 293,427 +0.14(+2.83%)
Sep 04, 2020 4.832 4.924 4.694 4.855 208,746 +0.11(+2.25%)
Sep 03, 2020 4.947 4.993 4.702 4.748 178,000 -0.19(-3.87%)
Sep 02, 2020 4.977 5.016 4.763 4.939 221,225 -0.10(-1.97%)
Sep 01, 2020 5.360 5.360 4.986 5.038 243,652 -0.40(-7.31%)
Aug 31, 2020 5.459 5.612 5.428 5.436 126,749 -0.04(-0.70%)
Aug 28, 2020 5.314 5.574 5.276 5.474 168,069 +0.17(+3.17%)
Aug 27, 2020 5.459 5.497 5.268 5.306 125,569 -0.12(-2.25%)
Aug 26, 2020 5.474 5.497 5.398 5.428 121,445 -0.06(-1.11%)
Aug 25, 2020 5.444 5.513 5.375 5.490 121,920 +0.10(+1.84%)
Aug 24, 2020 5.360 5.467 5.291 5.390 241,953 +0.08(+1.44%)
Aug 21, 2020 5.428 5.428 5.276 5.314 142,695 -0.14(-2.52%)
Aug 20, 2020 5.513 5.589 5.413 5.451 124,456 -0.11(-2.06%)
Aug 19, 2020 5.711 5.835 5.513 5.566 169,593 -0.19(-3.32%)
Aug 18, 2020 5.902 5.933 5.627 5.757 145,554 -0.18(-3.09%)
Aug 17, 2020 6.032 6.048 5.864 5.941 254,360 -0.07(-1.15%)
Aug 14, 2020 5.742 6.025 5.704 6.009 144,919 +0.18(+3.01%)
Aug 13, 2020 5.719 5.971 5.719 5.834 151,337 +0.03(+0.53%)
Aug 12, 2020 5.979 5.979 5.651 5.803 190,018 -0.08(-1.30%)
Aug 11, 2020 5.765 6.078 5.734 5.879 352,925 +0.23(+4.05%)
Aug 10, 2020 5.315 5.735 5.292 5.651 254,535 +0.29(+5.41%)
Aug 07, 2020 5.437 5.502 5.307 5.361 258,731 -0.08(-1.54%)
Aug 06, 2020 5.185 5.475 5.125 5.445 304,611 +0.31(+5.93%)
Aug 05, 2020 5.185 5.185 5.048 5.140 189,668 +0.09(+1.81%)
Aug 04, 2020 5.079 5.170 4.958 5.048 223,543 -0.03(-0.60%)
Aug 03, 2020 5.178 5.178 4.926 5.079 316,149 -0.10(-1.91%)
Jul 31, 2020 5.376 5.376 5.033 5.178 235,127 -0.24(-4.37%)
Jul 30, 2020 5.254 5.460 5.140 5.414 257,026 +0.08(+1.43%)
Jul 29, 2020 5.025 5.338 4.980 5.338 451,234 +0.60(+12.72%)
Jul 28, 2020 4.697 4.816 4.667 4.736 170,120 -0.03(-0.64%)
Jul 27, 2020 4.621 4.797 4.537 4.766 217,948 +0.11(+2.29%)
Jul 24, 2020 4.629 4.728 4.553 4.659 226,472 +0.02(+0.49%)
Jul 23, 2020 4.591 4.751 4.507 4.636 258,628 +0.02(+0.33%)
Jul 22, 2020 4.667 4.690 4.537 4.621 253,974 -0.04(-0.82%)
Jul 21, 2020 4.667 4.804 4.530 4.659 351,418 +0.11(+2.52%)
Jul 20, 2020 4.530 4.598 4.423 4.545 232,656 -0.02(-0.33%)
Jul 17, 2020 4.591 4.713 4.537 4.560 253,617 -0.03(-0.66%)
Jul 16, 2020 4.522 4.667 4.461 4.591 229,462 +0.03(+0.67%)
Jul 15, 2020 4.614 4.705 4.521 4.560 302,491 -0.04(-0.83%)
Jul 14, 2020 4.545 4.675 4.423 4.598 221,879 +0.05(+1.17%)
Jul 13, 2020 4.675 4.675 4.526 4.545 205,457 -0.11(-2.46%)
Jul 10, 2020 4.575 4.758 4.560 4.659 253,879 +0.07(+1.49%)
Jul 09, 2020 4.880 4.880 4.583 4.591 264,110 -0.30(-6.08%)
Jul 08, 2020 4.941 5.087 4.797 4.888 232,705 +0.03(+0.63%)
Jul 07, 2020 5.147 5.147 4.728 4.858 292,819 -0.38(-7.28%)
Jul 06, 2020 4.995 5.346 4.934 5.239 440,064 +0.43(+8.87%)
Jul 02, 2020 4.949 5.010 4.797 4.812 215,325 +0.02(+0.32%)
Jul 01, 2020 4.819 5.002 4.758 4.797 284,804 +0.01(+0.16%)
Jun 30, 2020 4.743 4.812 4.591 4.789 228,882 +0.01(+0.16%)
Jun 29, 2020 4.667 4.819 4.553 4.781 208,498 +0.21(+4.50%)
Jun 26, 2020 4.835 4.896 4.537 4.575 579,359 -0.32(-6.54%)
Jun 25, 2020 4.858 5.063 4.667 4.896 318,036 -0.06(-1.23%)
Jun 24, 2020 5.254 5.330 4.865 4.957 325,084 -0.33(-6.20%)
Jun 23, 2020 5.231 5.353 5.155 5.285 236,864 +0.13(+2.51%)
Jun 22, 2020 5.330 5.429 5.102 5.155 216,673 -0.24(-4.52%)
Jun 19, 2020 5.696 5.719 5.231 5.399 453,731 -0.24(-4.19%)
Jun 18, 2020 5.384 5.704 5.323 5.635 329,673 +0.34(+6.33%)
Jun 17, 2020 5.384 5.538 5.170 5.300 517,494 -0.02(-0.43%)
Jun 16, 2020 5.269 5.407 5.041 5.323 592,836 +0.26(+5.12%)
Jun 15, 2020 4.774 5.132 4.743 5.063 353,219 +0.11(+2.15%)
Jun 12, 2020 4.980 5.102 4.880 4.957 332,823 +0.23(+4.84%)
Jun 11, 2020 4.934 5.056 4.678 4.728 330,909 -0.47(-8.96%)
Jun 10, 2020 5.300 5.399 5.109 5.193 271,524 -0.11(-2.01%)
Jun 09, 2020 5.483 5.483 5.109 5.300 366,605 -0.18(-3.20%)
Jun 08, 2020 5.323 5.559 5.300 5.475 384,188 +0.18(+3.46%)
Jun 05, 2020 5.193 5.445 5.109 5.292 576,212 +0.34(+6.93%)
Jun 04, 2020 4.957 5.063 4.659 4.949 541,108 +0.05(+0.93%)
Jun 03, 2020 4.499 5.086 4.400 4.903 1,045,442 +0.81(+19.74%)
Jun 02, 2020 3.851 4.179 3.759 4.095 455,203 +0.33(+8.70%)
Jun 01, 2020 3.584 3.836 3.575 3.767 318,220 +0.17(+4.66%)
May 29, 2020 3.637 3.653 3.477 3.599 430,389 -0.09(-2.48%)
May 28, 2020 3.874 3.874 3.668 3.691 342,279 -0.11(-3.01%)
May 27, 2020 3.645 3.836 3.523 3.805 586,376 +0.18(+4.83%)
May 26, 2020 3.698 3.766 3.622 3.630 276,572 -0.02(-0.63%)
May 22, 2020 3.737 3.737 3.485 3.653 329,545 -0.05(-1.24%)
May 21, 2020 3.744 3.908 3.622 3.698 1,170,862 -0.01(-0.21%)
May 20, 2020 3.584 3.904 3.546 3.706 699,483 +0.12(+3.40%)
May 19, 2020 3.607 3.813 3.527 3.584 258,624 -0.14(-3.89%)
May 18, 2020 3.698 3.935 3.698 3.729 489,077 +0.24(+6.77%)
May 15, 2020 3.515 3.615 3.439 3.493 165,100 +0.02(+0.66%)
May 14, 2020 3.454 3.500 3.265 3.470 269,736 +0.05(+1.33%)
May 13, 2020 3.568 3.568 3.394 3.424 318,183 -0.15(-4.25%)
May 12, 2020 3.713 3.736 3.568 3.576 221,935 -0.14(-3.68%)
May 11, 2020 4.001 4.001 3.667 3.713 288,046 -0.38(-9.28%)
May 08, 2020 3.728 4.199 3.720 4.092 313,212 +0.39(+10.45%)
May 07, 2020 4.115 4.115 3.614 3.705 497,799 -0.17(-4.31%)
May 06, 2020 4.054 4.161 3.834 3.872 176,649 -0.14(-3.59%)
May 05, 2020 4.305 4.305 4.001 4.016 195,202 -0.14(-3.47%)
May 04, 2020 4.183 4.251 4.009 4.161 141,816 +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.