Genco Shipping & Trading ... (GNK)
13.96
-0.32 (-2.24%)
At close: Mar 03, 2025, 3:59 PM
13.95
-0.04%
Pre-market: Mar 04, 2025, 07:04 AM EST
GNK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 14.36 | 14.63 | 13.93 | 13.94 | -0.34 | -2.38% | 803,999 |
| Feb 28, 2025 | 14.36 | 14.60 | 14.17 | 14.28 | -0.08 | -0.56% | 1,225,900 |
| Feb 27, 2025 | 14.31 | 14.48 | 14.07 | 14.36 | -0.08 | -0.55% | 1,310,800 |
| Feb 26, 2025 | 14.37 | 14.58 | 14.28 | 14.44 | 0.24 | 1.69% | 997,219 |
| Feb 25, 2025 | 14.03 | 14.44 | 14.01 | 14.20 | 0.32 | 2.31% | 757,200 |
| Feb 24, 2025 | 14.11 | 14.14 | 13.83 | 13.88 | -0.27 | -1.91% | 869,933 |
| Feb 21, 2025 | 14.87 | 14.87 | 14.06 | 14.15 | -0.56 | -3.81% | 906,700 |
| Feb 20, 2025 | 14.01 | 14.99 | 14.01 | 14.71 | 0.09 | 0.62% | 1,252,617 |
| Feb 19, 2025 | 14.85 | 14.91 | 14.47 | 14.62 | -0.23 | -1.55% | 797,800 |
| Feb 18, 2025 | 14.76 | 14.99 | 14.76 | 14.85 | 0.24 | 1.64% | 592,442 |
| Feb 14, 2025 | 14.73 | 14.90 | 14.50 | 14.61 | -0.01 | -0.07% | 418,900 |
| Feb 13, 2025 | 14.28 | 14.69 | 14.15 | 14.62 | 0.27 | 1.88% | 375,182 |
| Feb 12, 2025 | 14.42 | 14.45 | 14.26 | 14.35 | -0.21 | -1.44% | 487,442 |
| Feb 11, 2025 | 14.56 | 14.71 | 14.48 | 14.56 | -0.05 | -0.34% | 391,718 |
| Feb 10, 2025 | 14.51 | 14.63 | 14.31 | 14.61 | 0.22 | 1.53% | 319,400 |
| Feb 7, 2025 | 14.54 | 14.61 | 14.29 | 14.39 | -0.13 | -0.90% | 335,533 |
| Feb 6, 2025 | 14.74 | 14.77 | 14.47 | 14.52 | -0.21 | -1.43% | 463,111 |
| Feb 5, 2025 | 14.67 | 14.97 | 14.59 | 14.73 | 0.03 | 0.20% | 626,632 |
| Feb 4, 2025 | 14.25 | 14.86 | 14.21 | 14.70 | 0.59 | 4.18% | 400,138 |
| Feb 3, 2025 | 14.25 | 14.41 | 13.98 | 14.11 | -0.35 | -2.42% | 362,851 |
| Jan 31, 2025 | 14.65 | 14.71 | 14.31 | 14.46 | -0.19 | -1.30% | 361,600 |
| Jan 30, 2025 | 14.61 | 14.78 | 14.36 | 14.65 | 0.07 | 0.48% | 336,400 |
| Jan 29, 2025 | 14.18 | 14.58 | 14.11 | 14.58 | 0.41 | 2.89% | 367,538 |
| Jan 28, 2025 | 14.42 | 14.56 | 14.14 | 14.17 | -0.16 | -1.12% | 354,200 |
| Jan 27, 2025 | 14.20 | 14.51 | 14.17 | 14.33 | -0.04 | -0.28% | 519,035 |
| Jan 24, 2025 | 14.41 | 14.44 | 14.17 | 14.37 | 0.01 | 0.07% | 434,200 |
| Jan 23, 2025 | 13.98 | 14.38 | 13.98 | 14.36 | 0.43 | 3.09% | 440,800 |
| Jan 22, 2025 | 14.21 | 14.40 | 13.93 | 13.93 | -0.36 | -2.52% | 420,944 |
| Jan 21, 2025 | 14.37 | 14.48 | 14.14 | 14.29 | -0.09 | -0.63% | 422,417 |
| Jan 17, 2025 | 14.19 | 14.54 | 14.15 | 14.38 | 0.11 | 0.77% | 450,800 |
| Jan 16, 2025 | 14.50 | 14.50 | 14.19 | 14.27 | -0.35 | -2.39% | 413,628 |
| Jan 15, 2025 | 14.68 | 14.70 | 14.35 | 14.62 | 0.03 | 0.21% | 335,755 |
| Jan 14, 2025 | 14.60 | 14.65 | 14.33 | 14.59 | 0.01 | 0.07% | 348,501 |
| Jan 13, 2025 | 14.49 | 14.59 | 14.21 | 14.58 | 0.09 | 0.62% | 392,300 |
| Jan 10, 2025 | 14.33 | 14.75 | 14.29 | 14.49 | 0.43 | 3.06% | 655,400 |
| Jan 8, 2025 | 13.88 | 14.14 | 13.69 | 14.06 | 0.04 | 0.29% | 292,200 |
| Jan 7, 2025 | 13.93 | 14.13 | 13.83 | 14.02 | 0.18 | 1.30% | 491,639 |
| Jan 6, 2025 | 14.50 | 14.54 | 13.81 | 13.84 | -0.38 | -2.67% | 441,145 |
| Jan 3, 2025 | 14.67 | 14.67 | 14.16 | 14.22 | -0.36 | -2.47% | 313,514 |
| Jan 2, 2025 | 14.19 | 14.65 | 14.19 | 14.58 | 0.64 | 4.59% | 399,800 |
| Dec 31, 2024 | 13.86 | 14.00 | 13.77 | 13.94 | 0.11 | 0.80% | 297,603 |
| Dec 30, 2024 | 13.84 | 13.86 | 13.67 | 13.83 | -0.08 | -0.58% | 331,415 |
| Dec 27, 2024 | 13.96 | 14.05 | 13.75 | 13.91 | -0.12 | -0.86% | 443,217 |
| Dec 26, 2024 | 14.05 | 14.10 | 13.87 | 14.03 | -0.03 | -0.21% | 362,222 |
| Dec 24, 2024 | 14.10 | 14.12 | 13.93 | 14.06 | 0.02 | 0.14% | 274,412 |
| Dec 23, 2024 | 13.78 | 14.17 | 13.75 | 14.04 | 0.30 | 2.18% | 541,700 |
| Dec 20, 2024 | 13.54 | 13.99 | 13.51 | 13.74 | 0.10 | 0.73% | 699,713 |
| Dec 19, 2024 | 14.04 | 14.07 | 13.64 | 13.64 | -0.28 | -2.01% | 371,471 |
| Dec 18, 2024 | 14.13 | 14.39 | 13.92 | 13.92 | -0.11 | -0.78% | 577,700 |
| Dec 17, 2024 | 14.37 | 14.50 | 13.91 | 14.03 | -0.58 | -3.97% | 649,500 |