Genco Shipping & Trading ...

11.31
-0.83 (-6.84%)
At close: Apr 08, 2025, 3:59 PM
11.70
3.45%
Pre-market: Apr 09, 2025, 04:09 AM EDT

Genco Shipping & Trading Stock Price History

Date Open High Low Close Change % Change Volume
Apr 8, 2025 12.51 12.51 11.26 11.36 -0.78 -6.43% 1,787,273
Apr 7, 2025 11.52 12.48 11.42 12.14 0.44 3.76% 1,127,932
Apr 4, 2025 12.40 12.46 11.51 11.70 -0.97 -7.66% 1,176,906
Apr 3, 2025 13.25 13.28 12.62 12.67 -0.86 -6.36% 1,314,836
Apr 2, 2025 13.56 13.65 13.39 13.53 -0.15 -1.10% 441,306
Apr 1, 2025 13.48 13.93 13.42 13.68 0.32 2.40% 736,339
Mar 31, 2025 13.26 13.55 13.15 13.36 0.00 0.00% 950,459
Mar 28, 2025 13.24 13.63 13.24 13.36 0.20 1.52% 720,200
Mar 27, 2025 13.36 13.47 13.08 13.16 -0.24 -1.79% 1,077,700
Mar 26, 2025 13.46 13.49 13.14 13.40 -0.06 -0.45% 641,625
Mar 25, 2025 13.57 13.71 13.46 13.46 -0.09 -0.66% 430,115
Mar 24, 2025 13.69 13.82 13.53 13.55 -0.09 -0.66% 405,880
Mar 21, 2025 13.80 13.83 13.53 13.64 -0.35 -2.50% 1,173,630
Mar 20, 2025 13.69 14.09 13.65 13.99 0.20 1.45% 483,909
Mar 19, 2025 13.83 14.01 13.61 13.79 0.04 0.29% 530,400
Mar 18, 2025 13.87 13.87 13.59 13.75 -0.12 -0.87% 418,230
Mar 17, 2025 13.98 14.22 13.82 13.87 -0.03 -0.22% 570,050
Mar 14, 2025 13.95 13.95 13.66 13.90 -0.03 -0.22% 563,908
Mar 13, 2025 14.10 14.19 13.83 13.93 -0.20 -1.42% 858,965
Mar 12, 2025 13.85 14.37 13.75 14.13 0.63 4.67% 1,217,825
Mar 11, 2025 13.60 13.67 13.36 13.50 -0.32 -2.32% 1,000,524
Mar 10, 2025 14.24 14.24 13.73 13.82 -0.47 -3.29% 1,148,300
Mar 7, 2025 14.17 14.62 14.17 14.29 0.03 0.21% 596,800
Mar 6, 2025 13.99 14.27 13.87 14.26 0.26 1.86% 969,210
Mar 5, 2025 14.28 14.43 13.95 14.00 -0.12 -0.85% 1,037,315
Mar 4, 2025 13.80 14.22 13.52 14.12 0.18 1.29% 709,502
Mar 3, 2025 14.36 14.63 13.93 13.94 -0.34 -2.38% 806,300
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