Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
13.52
-0.06 (-0.44%)
May 6, 2025, 9:30 AM EDT - Market open
Genco Shipping & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 13.51 | 13.77 | 13.51 | 13.58 | 13.58 | - | 442,775 |
| May 2, 2025 | 13.59 | 13.74 | 13.45 | 13.58 | 13.58 | 1.65% | 484,994 |
| May 1, 2025 | 13.27 | 13.53 | 13.19 | 13.36 | 13.36 | 3.09% | 734,618 |
| Apr 30, 2025 | 12.96 | 13.12 | 12.87 | 12.96 | 12.96 | -1.14% | 769,654 |
| Apr 29, 2025 | 12.74 | 13.25 | 12.74 | 13.11 | 13.11 | 2.90% | 1,115,928 |
| Apr 28, 2025 | 12.72 | 12.91 | 12.67 | 12.74 | 12.74 | -0.70% | 538,560 |
| Apr 25, 2025 | 12.73 | 13.03 | 12.66 | 12.83 | 12.83 | -0.31% | 424,229 |
| Apr 24, 2025 | 12.69 | 12.89 | 12.55 | 12.87 | 12.87 | 1.34% | 507,129 |
| Apr 23, 2025 | 12.58 | 12.79 | 12.48 | 12.70 | 12.70 | 3.59% | 592,407 |
| Apr 22, 2025 | 12.32 | 12.40 | 12.11 | 12.26 | 12.26 | -0.08% | 494,814 |
| Apr 21, 2025 | 12.50 | 12.50 | 12.17 | 12.27 | 12.27 | -2.62% | 416,672 |
| Apr 17, 2025 | 12.50 | 12.66 | 12.49 | 12.60 | 12.60 | 1.12% | 435,297 |
| Apr 16, 2025 | 12.50 | 12.59 | 12.42 | 12.46 | 12.46 | -0.40% | 583,919 |
| Apr 15, 2025 | 12.75 | 12.75 | 12.42 | 12.51 | 12.51 | -2.19% | 500,521 |
| Apr 14, 2025 | 13.29 | 13.29 | 12.68 | 12.79 | 12.79 | -3.03% | 623,565 |
| Apr 11, 2025 | 12.60 | 13.20 | 12.54 | 13.19 | 13.19 | 10.01% | 883,000 |
| Apr 10, 2025 | 12.26 | 12.49 | 11.84 | 11.99 | 11.99 | -4.08% | 861,870 |
| Apr 9, 2025 | 11.30 | 12.62 | 11.20 | 12.50 | 12.50 | 10.04% | 1,093,160 |
| Apr 8, 2025 | 12.51 | 12.51 | 11.26 | 11.36 | 11.36 | -6.43% | 1,787,382 |
| Apr 7, 2025 | 11.52 | 12.48 | 11.42 | 12.14 | 12.14 | 3.76% | 1,127,932 |
| Apr 4, 2025 | 12.40 | 12.46 | 11.51 | 11.70 | 11.70 | -7.66% | 1,176,906 |
| Apr 3, 2025 | 13.25 | 13.28 | 12.62 | 12.67 | 12.67 | -6.36% | 1,314,836 |
| Apr 2, 2025 | 13.56 | 13.65 | 13.39 | 13.53 | 13.53 | -1.10% | 441,306 |
| Apr 1, 2025 | 13.48 | 13.93 | 13.42 | 13.68 | 13.68 | 2.40% | 736,339 |
| Mar 31, 2025 | 13.26 | 13.55 | 13.15 | 13.36 | 13.36 | - | 950,459 |
| Mar 28, 2025 | 13.24 | 13.63 | 13.24 | 13.36 | 13.36 | 1.52% | 720,159 |
| Mar 27, 2025 | 13.36 | 13.47 | 13.08 | 13.16 | 13.16 | -1.79% | 1,077,664 |
| Mar 26, 2025 | 13.46 | 13.49 | 13.14 | 13.40 | 13.40 | -0.45% | 641,625 |
| Mar 25, 2025 | 13.57 | 13.71 | 13.46 | 13.46 | 13.46 | -0.66% | 430,115 |
| Mar 24, 2025 | 13.69 | 13.82 | 13.53 | 13.55 | 13.55 | -0.66% | 405,880 |
| Mar 21, 2025 | 13.80 | 13.83 | 13.53 | 13.64 | 13.64 | -2.50% | 1,173,630 |
| Mar 20, 2025 | 13.69 | 14.09 | 13.65 | 13.99 | 13.99 | 1.45% | 483,909 |
| Mar 19, 2025 | 13.83 | 14.01 | 13.61 | 13.79 | 13.79 | 0.29% | 530,385 |
| Mar 18, 2025 | 13.87 | 13.87 | 13.59 | 13.75 | 13.75 | -0.87% | 418,230 |
| Mar 17, 2025 | 13.98 | 14.22 | 13.82 | 13.87 | 13.87 | -0.22% | 570,050 |
| Mar 14, 2025 | 13.95 | 13.95 | 13.66 | 13.90 | 13.90 | -0.22% | 563,908 |
| Mar 13, 2025 | 14.10 | 14.19 | 13.83 | 13.93 | 13.93 | -1.42% | 858,965 |
| Mar 12, 2025 | 13.85 | 14.37 | 13.75 | 14.13 | 14.13 | 4.67% | 1,217,825 |
| Mar 11, 2025 | 13.60 | 13.67 | 13.36 | 13.50 | 13.50 | -2.32% | 1,000,524 |
| Mar 10, 2025 | 14.24 | 14.24 | 13.73 | 13.82 | 13.52 | -3.29% | 1,139,818 |
| Mar 7, 2025 | 14.17 | 14.62 | 14.17 | 14.29 | 13.98 | 0.21% | 596,784 |
| Mar 6, 2025 | 13.99 | 14.27 | 13.87 | 14.26 | 13.95 | 1.86% | 969,210 |
| Mar 5, 2025 | 14.28 | 14.43 | 13.95 | 14.00 | 13.70 | -0.85% | 1,037,315 |
| Mar 4, 2025 | 13.80 | 14.22 | 13.52 | 14.12 | 13.81 | 1.29% | 709,502 |
| Mar 3, 2025 | 14.36 | 14.63 | 13.93 | 13.94 | 13.64 | -2.38% | 806,269 |
| Feb 28, 2025 | 14.36 | 14.60 | 14.17 | 14.28 | 13.97 | -0.56% | 1,225,882 |
| Feb 27, 2025 | 14.31 | 14.48 | 14.07 | 14.36 | 14.05 | -0.55% | 1,310,797 |
| Feb 26, 2025 | 14.37 | 14.58 | 14.28 | 14.44 | 14.13 | 1.69% | 997,219 |
| Feb 25, 2025 | 14.03 | 14.44 | 14.01 | 14.20 | 13.89 | 2.31% | 757,178 |
| Feb 24, 2025 | 14.11 | 14.14 | 13.83 | 13.88 | 13.58 | -1.91% | 869,933 |