Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
13.09
-0.03 (-0.23%)
At close: May 29, 2025, 4:00 PM
13.08
-0.01 (-0.08%)
After-hours: May 29, 2025, 7:24 PM EDT
Genco Shipping & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 13.20 | 13.45 | 12.91 | 13.09 | 13.09 | -0.23% | 1,191,736 |
| May 28, 2025 | 13.24 | 13.31 | 13.06 | 13.12 | 13.12 | -1.20% | 727,584 |
| May 27, 2025 | 13.41 | 13.41 | 13.13 | 13.28 | 13.28 | 0.08% | 715,574 |
| May 23, 2025 | 12.87 | 13.31 | 12.82 | 13.27 | 13.27 | 1.76% | 649,818 |
| May 22, 2025 | 13.38 | 13.40 | 13.04 | 13.04 | 13.04 | -3.48% | 939,661 |
| May 21, 2025 | 13.75 | 13.83 | 13.48 | 13.51 | 13.36 | -3.15% | 513,518 |
| May 20, 2025 | 14.06 | 14.24 | 13.81 | 13.95 | 13.79 | -0.57% | 508,350 |
| May 19, 2025 | 14.09 | 14.21 | 13.94 | 14.03 | 13.87 | -1.20% | 470,421 |
| May 16, 2025 | 14.26 | 14.39 | 14.05 | 14.20 | 14.04 | -0.14% | 451,519 |
| May 15, 2025 | 14.29 | 14.42 | 14.15 | 14.22 | 14.06 | -1.18% | 512,309 |
| May 14, 2025 | 14.62 | 14.75 | 14.32 | 14.39 | 14.23 | -1.17% | 546,220 |
| May 13, 2025 | 14.23 | 14.64 | 14.10 | 14.56 | 14.39 | 2.61% | 661,762 |
| May 12, 2025 | 14.05 | 14.30 | 13.94 | 14.19 | 14.03 | 4.80% | 856,998 |
| May 9, 2025 | 13.65 | 13.68 | 13.39 | 13.54 | 13.39 | 0.22% | 751,526 |
| May 8, 2025 | 13.50 | 13.80 | 13.44 | 13.51 | 13.36 | 0.37% | 1,012,674 |
| May 7, 2025 | 13.46 | 13.55 | 13.28 | 13.46 | 13.31 | 0.15% | 688,051 |
| May 6, 2025 | 13.53 | 13.70 | 13.44 | 13.44 | 13.29 | -1.03% | 570,006 |
| May 5, 2025 | 13.51 | 13.77 | 13.51 | 13.58 | 13.43 | - | 442,849 |
| May 2, 2025 | 13.59 | 13.74 | 13.45 | 13.58 | 13.43 | 1.65% | 484,994 |
| May 1, 2025 | 13.27 | 13.53 | 13.19 | 13.36 | 13.21 | 3.09% | 734,618 |
| Apr 30, 2025 | 12.96 | 13.12 | 12.87 | 12.96 | 12.81 | -1.14% | 769,654 |
| Apr 29, 2025 | 12.74 | 13.25 | 12.74 | 13.11 | 12.96 | 2.90% | 1,115,928 |
| Apr 28, 2025 | 12.72 | 12.91 | 12.67 | 12.74 | 12.60 | -0.70% | 538,560 |
| Apr 25, 2025 | 12.73 | 13.03 | 12.66 | 12.83 | 12.68 | -0.31% | 424,229 |
| Apr 24, 2025 | 12.69 | 12.89 | 12.55 | 12.87 | 12.72 | 1.34% | 507,129 |
| Apr 23, 2025 | 12.58 | 12.79 | 12.48 | 12.70 | 12.56 | 3.59% | 592,407 |
| Apr 22, 2025 | 12.32 | 12.40 | 12.11 | 12.26 | 12.12 | -0.08% | 494,814 |
| Apr 21, 2025 | 12.50 | 12.50 | 12.17 | 12.27 | 12.13 | -2.62% | 416,672 |
| Apr 17, 2025 | 12.50 | 12.66 | 12.49 | 12.60 | 12.46 | 1.12% | 435,297 |
| Apr 16, 2025 | 12.50 | 12.59 | 12.42 | 12.46 | 12.32 | -0.40% | 583,919 |
| Apr 15, 2025 | 12.75 | 12.75 | 12.42 | 12.51 | 12.37 | -2.19% | 500,521 |
| Apr 14, 2025 | 13.29 | 13.29 | 12.68 | 12.79 | 12.65 | -3.03% | 623,565 |
| Apr 11, 2025 | 12.60 | 13.20 | 12.54 | 13.19 | 13.04 | 10.01% | 883,000 |
| Apr 10, 2025 | 12.26 | 12.49 | 11.84 | 11.99 | 11.85 | -4.08% | 861,870 |
| Apr 9, 2025 | 11.30 | 12.62 | 11.20 | 12.50 | 12.36 | 10.04% | 1,093,160 |
| Apr 8, 2025 | 12.51 | 12.51 | 11.26 | 11.36 | 11.23 | -6.43% | 1,787,382 |
| Apr 7, 2025 | 11.52 | 12.48 | 11.42 | 12.14 | 12.00 | 3.76% | 1,127,932 |
| Apr 4, 2025 | 12.40 | 12.46 | 11.51 | 11.70 | 11.57 | -7.66% | 1,176,906 |
| Apr 3, 2025 | 13.25 | 13.28 | 12.62 | 12.67 | 12.53 | -6.36% | 1,314,836 |
| Apr 2, 2025 | 13.56 | 13.65 | 13.39 | 13.53 | 13.38 | -1.10% | 441,306 |
| Apr 1, 2025 | 13.48 | 13.93 | 13.42 | 13.68 | 13.52 | 2.40% | 736,339 |
| Mar 31, 2025 | 13.26 | 13.55 | 13.15 | 13.36 | 13.21 | - | 950,459 |
| Mar 28, 2025 | 13.24 | 13.63 | 13.24 | 13.36 | 13.21 | 1.52% | 720,159 |
| Mar 27, 2025 | 13.36 | 13.47 | 13.08 | 13.16 | 13.01 | -1.79% | 1,077,664 |
| Mar 26, 2025 | 13.46 | 13.49 | 13.14 | 13.40 | 13.25 | -0.45% | 641,625 |
| Mar 25, 2025 | 13.57 | 13.71 | 13.46 | 13.46 | 13.31 | -0.66% | 430,115 |
| Mar 24, 2025 | 13.69 | 13.82 | 13.53 | 13.55 | 13.40 | -0.66% | 405,880 |
| Mar 21, 2025 | 13.80 | 13.83 | 13.53 | 13.64 | 13.49 | -2.50% | 1,173,630 |
| Mar 20, 2025 | 13.69 | 14.09 | 13.65 | 13.99 | 13.83 | 1.45% | 483,909 |
| Mar 19, 2025 | 13.83 | 14.01 | 13.61 | 13.79 | 13.63 | 0.29% | 530,385 |