Get the Stockscreener App
21.85
1.84%
-0.41
After Hours:
21.85
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 May 06, 2024, is $21.85.
- 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 4,756% to $21.85 now.
- The 52-week high stock price for GNK is $22.38, representing a 2.42% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for GNK is $12.39, indicating a -43.30% decrease from the current share price, occurred on May 31, 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 |
|---|---|---|---|---|---|
| May 06, 2024 | $22.13 | $21.73 | $0.40 | 680,135.0 | -1.84% |
| May 03, 2024 | $22.38 | $21.98 | $0.3981 | 523,366.0 | +0.41% |
| May 02, 2024 | $22.23 | $21.74 | $0.495 | 654,190.0 | +1.88% |
| May 01, 2024 | $21.91 | $21.27 | $0.635 | 594,903.0 | +1.97% |
| Apr 30, 2024 | $21.53 | $21.33 | $0.20 | 525,972.0 | -0.37% |
| Apr 29, 2024 | $21.52 | $21.27 | $0.245 | 551,874.0 | -0.60% |
| Apr 26, 2024 | $21.61 | $21.29 | $0.325 | 464,045.0 | +1.51% |
| Apr 25, 2024 | $21.35 | $21.06 | $0.29 | 511,334.0 | +0.05% |
| Apr 24, 2024 | $21.28 | $21.05 | $0.23 | 358,096.0 | +0.47% |
| Apr 23, 2024 | $21.31 | $20.83 | $0.48 | 527,509.0 | +1.54% |
| Apr 22, 2024 | $20.98 | $20.43 | $0.55 | 467,562.0 | +1.22% |
| Apr 19, 2024 | $20.71 | $20.29 | $0.425 | 418,071.0 | +1.33% |
| Apr 18, 2024 | $20.47 | $20.05 | $0.42 | 392,211.0 | +0.10% |
| Apr 17, 2024 | $20.69 | $20.21 | $0.4749 | 398,562.0 | -0.64% |
| Apr 16, 2024 | $20.61 | $20.30 | $0.31 | 408,708.0 | -1.26% |
| Apr 15, 2024 | $21.01 | $20.58 | $0.43 | 344,399.0 | +0.49% |
| Apr 12, 2024 | $20.95 | $20.48 | $0.47 | 439,526.0 | -1.91% |
| Apr 11, 2024 | $21.21 | $20.79 | $0.42 | 632,268.0 | +1.65% |
| Apr 10, 2024 | $20.89 | $20.23 | $0.66 | 513,222.0 | +1.13% |
| Apr 09, 2024 | $20.48 | $20.17 | $0.305 | 642,327.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $22.38 | $21.27 | $1.11 | 3,132,729.0 | +2.39% |
| 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% |
0.16%
Cap:
|
Volume (24h):