Get the Stockscreener App
16.31
1.75%
0.2988
Genco Shipping Trading Limited Stock (GNK) Price History
The historical daily chart and data for Genco Shipping Trading Limited stock (GNK), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $16.31.
- Genco Shipping Trading Limited all-time high stock price is $27.15, occurred on June 06, 2022.
- The lowest Genco Shipping Trading Limited stock price recorded was $0.45 on May 24, 2016. Since then, Genco Shipping Trading Limited's stock price has risen over 3,524% to $16.31 now.
- The 52-week high stock price for GNK is $23.43, representing a 43.66% increase from the current share price, occurred on May 09, 2024.
- The 52-week low stock price for GNK is $12.65, indicating a -22.43% decrease from the current share price, occurred on November 08, 2023.
- The closing price of Genco Shipping Trading Limited (GNK) stock in the beginning of 2023 was $16.46. The stock closed the year at $15.36, a loss of over -6.68% for the year.
The table below shows more information about GNK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $16.37 | $16.05 | $0.32 | 116,871.0 | +1.81% |
| Nov 04, 2024 | $16.11 | $15.92 | $0.19 | 457,083.0 | +0.38% |
| Nov 01, 2024 | $16.01 | $15.79 | $0.215 | 428,753.0 | +1.33% |
| Oct 31, 2024 | $15.87 | $15.55 | $0.32 | 506,192.0 | +0.58% |
| Oct 30, 2024 | $15.78 | $15.56 | $0.22 | 251,800.0 | -1.01% |
| Oct 29, 2024 | $16.06 | $15.73 | $0.3299 | 519,561.0 | +1.02% |
| Oct 28, 2024 | $15.81 | $15.65 | $0.16 | 567,625.0 | -1.32% |
| Oct 25, 2024 | $15.95 | $15.70 | $0.246 | 308,978.0 | +1.28% |
| Oct 24, 2024 | $16.08 | $15.65 | $0.43 | 358,184.0 | -0.95% |
| Oct 23, 2024 | $16.10 | $15.66 | $0.44 | 688,108.0 | -3.36% |
| Oct 22, 2024 | $16.42 | $16.25 | $0.17 | 540,805.0 | -0.85% |
| Oct 21, 2024 | $16.96 | $16.45 | $0.51 | 328,209.0 | -2.77% |
| Oct 18, 2024 | $17.30 | $16.94 | $0.36 | 229,921.0 | -0.88% |
| Oct 17, 2024 | $17.18 | $16.77 | $0.405 | 360,205.0 | +1.24% |
| Oct 16, 2024 | $17.22 | $16.91 | $0.31 | 302,522.0 | -0.47% |
| Oct 15, 2024 | $17.14 | $16.82 | $0.32 | 385,255.0 | -1.51% |
| Oct 14, 2024 | $17.71 | $17.23 | $0.475 | 278,619.0 | -3.31% |
| Oct 11, 2024 | $18.03 | $17.64 | $0.395 | 332,345.0 | -1.22% |
| Oct 10, 2024 | $18.07 | $17.72 | $0.35 | 304,155.0 | +1.69% |
| Oct 09, 2024 | $17.92 | $17.70 | $0.22 | 320,072.0 | -1.77% |
| Oct 08, 2024 | $18.26 | $17.85 | $0.4075 | 451,717.0 | -1.74% |
Genco Shipping Trading Limited Stock (GNK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genco Shipping Trading Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genco Shipping Trading Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genco Shipping Trading Limited Stock (GNK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $16.37 | $15.79 | $0.575 | 1,002,707.0 | +3.56% |
| Oct, 2024 | $19.36 | $15.55 | $3.81 | 8,830,060.0 | -19.28% |
| Sep, 2024 | $19.51 | $16.28 | $3.23 | 8,366,173.0 | +10.86% |
| Aug, 2024 | $19.47 | $16.82 | $2.65 | 9,514,656.0 | -9.38% |
| Jul, 2024 | $22.18 | $19.12 | $3.06 | 10,467,688.0 | -8.92% |
| Jun, 2024 | $22.68 | $20.14 | $2.54 | 8,832,325.0 | -5.37% |
| May, 2024 | $23.43 | $21.27 | $2.16 | 15,377,353.0 | +5.53% |
| Apr, 2024 | $21.61 | $19.93 | $1.68 | 11,713,611.0 | +4.97% |
| Mar, 2024 | $21.24 | $19.39 | $1.85 | 14,547,892.0 | -0.34% |
| Feb, 2024 | $20.44 | $16.94 | $3.50 | 16,521,308.0 | +16.31% |
| Jan, 2024 | $18.00 | $15.66 | $2.34 | 15,163,751.0 | +5.73% |
Genco Shipping Trading Limited Stock (GNK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.71 | $14.03 | $2.69 | 15,016,031.0 | +6.89% |
| Nov, 2023 | $15.56 | $12.65 | $2.91 | 16,552,865.0 | +17.84% |
| Oct, 2023 | $14.74 | $12.93 | $1.82 | 12,996,466.0 | -5.86% |
| Sep, 2023 | $14.16 | $12.97 | $1.19 | 12,036,759.0 | +2.34% |
| Aug, 2023 | $15.00 | $13.35 | $1.65 | 15,649,372.0 | -5.72% |
| Jul, 2023 | $14.66 | $13.27 | $1.39 | 12,802,334.0 | +3.35% |
| Jun, 2023 | $14.51 | $12.56 | $1.95 | 15,610,022.0 | +13.05% |
| May, 2023 | $15.38 | $12.39 | $2.99 | 21,584,291.0 | -19.47% |
| Apr, 2023 | $16.79 | $14.76 | $2.03 | 13,100,422.0 | -1.60% |
| Mar, 2023 | $19.62 | $14.92 | $4.70 | 25,561,760.0 | -17.80% |
| Feb, 2023 | $19.84 | $17.43 | $2.41 | 20,634,033.0 | +5.02% |
| Jan, 2023 | $18.55 | $14.65 | $3.90 | 16,612,828.0 | +18.10% |
Genco Shipping Trading Limited Stock (GNK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.75 | $13.90 | $1.85 | 16,397,719.0 | +3.57% |
| Nov, 2022 | $16.46 | $13.47 | $2.99 | 23,969,378.0 | +10.67% |
| Oct, 2022 | $14.48 | $12.74 | $1.74 | 21,137,143.0 | +6.94% |
| Sep, 2022 | $14.53 | $11.92 | $2.61 | 26,697,869.0 | -8.61% |
| Aug, 2022 | $19.97 | $13.56 | $6.41 | 29,885,515.0 | -28.89% |
| Jul, 2022 | $19.79 | $15.72 | $4.07 | 14,745,902.0 | -0.21% |
| Jun, 2022 | $27.15 | $18.19 | $8.96 | 25,094,820.0 | -23.49% |
| May, 2022 | $26.50 | $20.38 | $6.12 | 26,612,409.0 | +14.62% |
| Apr, 2022 | $26.00 | $19.67 | $6.33 | 27,034,985.0 | -6.73% |
| Mar, 2022 | $24.45 | $18.46 | $5.99 | 27,191,571.0 | +22.51% |
| Feb, 2022 | $20.46 | $15.57 | $4.89 | 18,144,057.0 | +23.91% |
| Jan, 2022 | $16.88 | $13.21 | $3.67 | 11,589,199.0 | -2.75% |
0.24%
2.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):