Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
15.86
+0.20 (1.28%)
At close: Oct 25, 2024, 4:00 PM
15.69
-0.17 (-1.07%)
After-hours: Oct 25, 2024, 7:28 PM EDT
Genco Shipping & Trading Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 15.90 | 16.08 | 15.65 | 15.66 | 15.66 | -0.95% | 411,979 |
Oct 23, 2024 | 15.86 | 16.10 | 15.66 | 15.81 | 15.81 | -3.36% | 700,952 |
Oct 22, 2024 | 16.36 | 16.42 | 16.25 | 16.36 | 16.36 | -0.85% | 545,825 |
Oct 21, 2024 | 16.96 | 16.96 | 16.45 | 16.50 | 16.50 | -2.77% | 346,909 |
Oct 18, 2024 | 17.27 | 17.30 | 16.94 | 16.97 | 16.97 | -0.88% | 244,470 |
Oct 17, 2024 | 16.93 | 17.18 | 16.77 | 17.12 | 17.12 | 1.24% | 370,035 |
Oct 16, 2024 | 17.16 | 17.22 | 16.91 | 16.91 | 16.91 | -0.47% | 315,871 |
Oct 15, 2024 | 17.00 | 17.14 | 16.82 | 16.99 | 16.99 | -1.51% | 398,611 |
Oct 14, 2024 | 17.70 | 17.71 | 17.24 | 17.25 | 17.25 | -3.31% | 295,464 |
Oct 11, 2024 | 18.03 | 18.03 | 17.64 | 17.84 | 17.84 | -1.22% | 340,484 |
Oct 10, 2024 | 17.81 | 18.07 | 17.72 | 18.06 | 18.06 | 1.69% | 318,078 |
Oct 9, 2024 | 17.92 | 17.92 | 17.70 | 17.76 | 17.76 | -1.77% | 329,739 |
Oct 8, 2024 | 18.20 | 18.26 | 17.85 | 18.08 | 18.08 | -1.74% | 460,933 |
Oct 7, 2024 | 18.60 | 18.68 | 18.36 | 18.40 | 18.40 | -0.11% | 359,440 |
Oct 4, 2024 | 18.75 | 18.87 | 18.38 | 18.42 | 18.42 | -1.02% | 346,140 |
Oct 3, 2024 | 19.00 | 19.00 | 18.61 | 18.61 | 18.61 | -2.82% | 434,045 |
Oct 2, 2024 | 19.24 | 19.33 | 19.00 | 19.15 | 19.15 | -0.10% | 288,151 |
Oct 1, 2024 | 19.09 | 19.36 | 19.02 | 19.17 | 19.17 | -1.69% | 457,381 |
Sep 30, 2024 | 19.30 | 19.51 | 19.19 | 19.50 | 19.50 | 1.77% | 450,690 |
Sep 27, 2024 | 19.25 | 19.30 | 19.00 | 19.16 | 19.16 | -0.47% | 432,126 |
Sep 26, 2024 | 19.18 | 19.40 | 19.12 | 19.25 | 19.25 | 1.42% | 505,733 |
Sep 25, 2024 | 18.73 | 18.99 | 18.72 | 18.98 | 18.98 | 0.37% | 540,137 |
Sep 24, 2024 | 18.59 | 18.91 | 18.58 | 18.91 | 18.91 | 3.84% | 424,075 |
Sep 23, 2024 | 18.00 | 18.34 | 17.95 | 18.21 | 18.21 | 1.34% | 367,123 |
Sep 20, 2024 | 17.78 | 18.32 | 17.67 | 17.97 | 17.97 | -1.10% | 1,193,360 |
Sep 19, 2024 | 18.21 | 18.21 | 17.94 | 18.17 | 18.17 | 2.54% | 334,770 |
Sep 18, 2024 | 17.51 | 18.01 | 17.51 | 17.72 | 17.72 | 1.37% | 494,803 |
Sep 17, 2024 | 17.59 | 17.59 | 17.30 | 17.48 | 17.48 | -0.17% | 268,537 |
Sep 16, 2024 | 17.40 | 17.54 | 17.21 | 17.51 | 17.51 | 1.57% | 294,058 |
Sep 13, 2024 | 17.36 | 17.41 | 17.10 | 17.24 | 17.24 | 0.64% | 318,443 |
Sep 12, 2024 | 17.15 | 17.27 | 16.88 | 17.13 | 17.13 | 0.59% | 395,083 |
Sep 11, 2024 | 16.48 | 17.06 | 16.48 | 17.03 | 17.03 | 3.90% | 464,370 |
Sep 10, 2024 | 16.85 | 16.85 | 16.28 | 16.39 | 16.39 | -1.50% | 464,536 |
Sep 9, 2024 | 16.67 | 16.91 | 16.63 | 16.64 | 16.64 | 0.06% | 343,488 |
Sep 6, 2024 | 16.84 | 16.86 | 16.46 | 16.63 | 16.63 | -1.48% | 372,497 |
Sep 5, 2024 | 17.07 | 17.38 | 16.85 | 16.88 | 16.88 | -0.12% | 409,881 |
Sep 4, 2024 | 16.97 | 17.08 | 16.79 | 16.90 | 16.90 | -0.65% | 451,939 |
Sep 3, 2024 | 17.35 | 17.47 | 16.93 | 17.01 | 17.01 | -3.30% | 421,604 |
Aug 30, 2024 | 17.45 | 17.61 | 17.40 | 17.59 | 17.59 | 0.51% | 260,587 |
Aug 29, 2024 | 17.46 | 17.67 | 17.25 | 17.50 | 17.50 | 1.33% | 431,831 |
Aug 28, 2024 | 17.33 | 17.55 | 17.18 | 17.27 | 17.27 | -1.60% | 380,770 |
Aug 27, 2024 | 17.24 | 17.65 | 17.24 | 17.55 | 17.55 | 2.03% | 353,583 |
Aug 26, 2024 | 17.27 | 17.45 | 17.19 | 17.20 | 17.20 | 0.17% | 329,524 |
Aug 23, 2024 | 16.99 | 17.32 | 16.96 | 17.17 | 17.17 | 1.06% | 408,384 |
Aug 22, 2024 | 17.31 | 17.37 | 16.96 | 16.99 | 16.99 | -2.02% | 246,471 |
Aug 21, 2024 | 17.35 | 17.58 | 17.34 | 17.34 | 17.34 | 0.87% | 320,719 |
Aug 20, 2024 | 17.33 | 17.47 | 17.15 | 17.19 | 17.19 | -1.15% | 533,712 |
Aug 19, 2024 | 17.37 | 17.61 | 17.37 | 17.39 | 17.39 | -1.81% | 376,817 |
Aug 16, 2024 | 17.61 | 17.72 | 17.42 | 17.71 | 17.37 | 0.62% | 533,379 |
Aug 15, 2024 | 17.62 | 17.69 | 17.41 | 17.60 | 17.26 | 0.86% | 419,017 |
Aug 14, 2024 | 17.89 | 18.03 | 17.36 | 17.45 | 17.12 | -1.80% | 460,890 |
Aug 13, 2024 | 17.63 | 17.82 | 17.54 | 17.77 | 17.43 | 0.62% | 500,547 |
Aug 12, 2024 | 17.45 | 17.79 | 17.25 | 17.66 | 17.32 | 1.90% | 412,110 |
Aug 9, 2024 | 17.36 | 17.67 | 17.23 | 17.33 | 17.00 | -0.46% | 654,107 |
Aug 8, 2024 | 17.84 | 17.84 | 17.07 | 17.41 | 17.08 | -2.46% | 795,321 |
Aug 7, 2024 | 18.13 | 18.18 | 17.72 | 17.85 | 17.51 | -0.22% | 479,313 |
Aug 6, 2024 | 17.50 | 18.00 | 17.20 | 17.89 | 17.55 | 2.00% | 568,067 |
Aug 5, 2024 | 17.32 | 17.84 | 16.82 | 17.54 | 17.20 | -3.47% | 770,969 |
Aug 2, 2024 | 18.32 | 18.43 | 18.07 | 18.17 | 17.82 | -3.04% | 587,027 |
Aug 1, 2024 | 19.35 | 19.47 | 18.45 | 18.74 | 18.38 | -3.45% | 681,855 |
Jul 31, 2024 | 19.54 | 19.71 | 19.34 | 19.41 | 19.04 | 0.99% | 509,230 |
Jul 30, 2024 | 19.50 | 19.59 | 19.12 | 19.22 | 18.85 | -1.54% | 518,015 |
Jul 29, 2024 | 19.74 | 20.00 | 19.43 | 19.52 | 19.15 | -0.20% | 350,253 |
Jul 26, 2024 | 19.76 | 19.80 | 19.38 | 19.56 | 19.19 | -0.56% | 374,481 |
Jul 25, 2024 | 20.34 | 20.34 | 19.66 | 19.67 | 19.29 | -2.96% | 465,529 |
Jul 24, 2024 | 20.73 | 20.73 | 20.24 | 20.27 | 19.88 | -1.89% | 382,147 |
Jul 23, 2024 | 20.46 | 20.87 | 20.33 | 20.66 | 20.26 | -0.67% | 646,464 |
Jul 22, 2024 | 20.40 | 20.89 | 20.35 | 20.80 | 20.40 | 2.77% | 577,101 |
Jul 19, 2024 | 20.48 | 20.48 | 20.15 | 20.24 | 19.85 | -0.98% | 366,888 |
Jul 18, 2024 | 20.90 | 21.02 | 20.22 | 20.44 | 20.05 | -1.73% | 430,052 |
Jul 17, 2024 | 20.73 | 20.99 | 20.62 | 20.80 | 20.40 | -0.19% | 499,537 |
Jul 16, 2024 | 20.85 | 21.02 | 20.69 | 20.84 | 20.44 | 0.29% | 347,877 |
Jul 15, 2024 | 20.89 | 21.02 | 20.60 | 20.78 | 20.38 | -0.72% | 448,399 |
Jul 12, 2024 | 20.92 | 21.08 | 20.68 | 20.93 | 20.53 | 0.43% | 618,254 |
Jul 11, 2024 | 20.73 | 20.93 | 20.50 | 20.84 | 20.44 | 0.53% | 502,858 |
Jul 10, 2024 | 20.64 | 20.87 | 20.47 | 20.73 | 20.33 | 0.97% | 742,369 |
Jul 9, 2024 | 20.67 | 20.75 | 20.45 | 20.53 | 20.14 | -0.63% | 521,887 |
Jul 8, 2024 | 20.84 | 20.89 | 20.55 | 20.66 | 20.26 | -1.99% | 610,536 |
Jul 5, 2024 | 21.78 | 21.83 | 21.07 | 21.08 | 20.68 | -4.49% | 446,349 |
Jul 3, 2024 | 21.88 | 22.18 | 21.77 | 22.07 | 21.65 | 0.91% | 371,735 |
Jul 2, 2024 | 21.65 | 21.90 | 21.36 | 21.87 | 21.45 | 0.64% | 673,806 |
Jul 1, 2024 | 21.65 | 21.80 | 21.35 | 21.73 | 21.31 | 1.97% | 522,534 |
Jun 28, 2024 | 21.39 | 21.56 | 21.04 | 21.31 | 20.90 | -0.19% | 951,844 |
Jun 27, 2024 | 21.63 | 21.79 | 21.13 | 21.35 | 20.94 | -0.79% | 406,704 |
Jun 26, 2024 | 21.27 | 21.63 | 21.15 | 21.52 | 21.11 | 1.75% | 656,683 |
Jun 25, 2024 | 20.99 | 21.16 | 20.80 | 21.15 | 20.74 | 0.43% | 412,572 |
Jun 24, 2024 | 21.10 | 21.24 | 20.97 | 21.06 | 20.66 | 0.10% | 297,141 |
Jun 21, 2024 | 21.15 | 21.19 | 20.87 | 21.04 | 20.64 | 0.05% | 676,694 |
Jun 20, 2024 | 20.44 | 21.16 | 20.44 | 21.03 | 20.63 | 3.09% | 465,498 |
Jun 18, 2024 | 20.40 | 20.66 | 20.35 | 20.40 | 20.01 | 0.59% | 383,279 |
Jun 17, 2024 | 20.35 | 20.51 | 20.14 | 20.28 | 19.89 | -0.83% | 502,991 |
Jun 14, 2024 | 20.88 | 20.91 | 20.44 | 20.45 | 20.06 | -3.63% | 371,266 |
Jun 13, 2024 | 21.26 | 21.31 | 21.05 | 21.22 | 20.81 | -0.52% | 491,807 |
Jun 12, 2024 | 21.30 | 21.44 | 21.10 | 21.33 | 20.92 | 1.72% | 440,330 |
Jun 11, 2024 | 20.80 | 21.12 | 20.60 | 20.97 | 20.57 | -3.72% | 650,245 |
Jun 10, 2024 | 21.59 | 21.91 | 21.53 | 21.78 | 21.36 | 0.18% | 297,261 |
Jun 7, 2024 | 22.05 | 22.12 | 21.67 | 21.74 | 21.32 | -1.50% | 321,445 |
Jun 6, 2024 | 22.46 | 22.65 | 22.02 | 22.07 | 21.65 | -1.69% | 392,631 |
Jun 5, 2024 | 22.07 | 22.68 | 22.00 | 22.45 | 22.02 | 2.28% | 612,281 |
Jun 4, 2024 | 22.28 | 22.53 | 21.84 | 21.95 | 21.53 | -2.01% | 414,294 |