Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
12.51
-0.28 (-2.19%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Genco Shipping & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 14.87 | 14.87 | 14.06 | 14.15 | 13.84 | -3.81% | 906,677 |
| Feb 20, 2025 | 14.01 | 14.99 | 14.01 | 14.71 | 14.39 | 0.62% | 1,252,617 |
| Feb 19, 2025 | 14.85 | 14.91 | 14.47 | 14.62 | 14.30 | -1.55% | 797,755 |
| Feb 18, 2025 | 14.76 | 14.99 | 14.76 | 14.85 | 14.53 | 1.64% | 592,442 |
| Feb 14, 2025 | 14.73 | 14.90 | 14.50 | 14.61 | 14.29 | -0.07% | 418,892 |
| Feb 13, 2025 | 14.28 | 14.69 | 14.15 | 14.62 | 14.30 | 1.88% | 375,182 |
| Feb 12, 2025 | 14.42 | 14.45 | 14.26 | 14.35 | 14.04 | -1.44% | 487,442 |
| Feb 11, 2025 | 14.56 | 14.71 | 14.48 | 14.56 | 14.24 | -0.34% | 391,718 |
| Feb 10, 2025 | 14.51 | 14.63 | 14.31 | 14.61 | 14.29 | 1.53% | 319,400 |
| Feb 7, 2025 | 14.54 | 14.61 | 14.29 | 14.39 | 14.08 | -0.90% | 335,533 |
| Feb 6, 2025 | 14.74 | 14.77 | 14.47 | 14.52 | 14.20 | -1.43% | 463,111 |
| Feb 5, 2025 | 14.67 | 14.97 | 14.59 | 14.73 | 14.41 | 0.20% | 626,632 |
| Feb 4, 2025 | 14.25 | 14.86 | 14.21 | 14.70 | 14.38 | 4.18% | 400,138 |