Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Genco Shipping and Trading Limited (GNK)
Genco Shipping and Trading Limited (GNK) Historical

GNK Genco Shipping and Trading Limited

14.61

0.00 (0.00%)

Pre Market

Last Updated: 07:00:00

Delayed by 15 minutes

GNK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	14.61	-0.01	-0.07%	14.73	14.895	14.50	418,889
Feb 13 2025	14.62	0.27	1.88%	14.28	14.69	14.15	372,294
Feb 12 2025	14.35	-0.21	-1.44%	14.42	14.45	14.26	485,278
Feb 11 2025	14.56	-0.05	-0.34%	14.56	14.7069	14.48	391,718
Feb 10 2025	14.61	0.22	1.53%	14.51	14.6336	14.3112	319,400
Feb 07 2025	14.39	-0.13	-0.90%	14.54	14.61	14.29	329,084
Feb 06 2025	14.52	-0.21	-1.43%	14.74	14.77	14.47	463,111
Feb 05 2025	14.73	0.03	0.20%	14.67	14.97	14.585	626,632
Feb 04 2025	14.70	0.59	4.18%	14.25	14.86	14.214	400,137
Feb 03 2025	14.11	-0.35	-2.42%	14.25	14.4105	13.9782	353,428
Jan 31 2025	14.46	-0.19	-1.30%	14.69	14.71	14.31	361,571
Jan 30 2025	14.65	0.07	0.48%	14.61	14.7795	14.36	336,350
Jan 29 2025	14.58	0.41	2.89%	14.18	14.58	14.11	367,509
Jan 28 2025	14.17	-0.16	-1.12%	14.42	14.5614	14.14	354,015
Jan 27 2025	14.33	-0.04	-0.28%	14.20	14.51	14.20	508,471
Jan 24 2025	14.37	0.44	3.16%	14.41	14.44	14.17	433,879
Jan 23 2025	13.93	0.00	0.00%	13.93	13.93	13.93	0
Jan 22 2025	13.93	-0.36	-2.52%	14.27	14.40	13.93	401,593
Jan 21 2025	14.29	-0.09	-0.63%	14.44	14.44	14.14	411,436
Jan 17 2025	14.38	0.11	0.77%	14.19	14.54	14.14	450,764
Jan 16 2025	14.27	-0.35	-2.39%	14.50	14.50	14.185	413,346
Jan 15 2025	14.62	0.03	0.21%	14.68	14.70	14.345	335,718
Jan 14 2025	14.59	0.01	0.07%	14.60	14.65	14.3299	348,501
Jan 13 2025	14.58	0.09	0.62%	14.49	14.59	14.21	392,252
Jan 10 2025	14.49	0.43	3.06%	14.66	14.75	14.29	640,653
Jan 08 2025	14.06	0.04	0.29%	13.88	14.14	13.69	287,558
Jan 07 2025	14.02	0.18	1.30%	13.885	14.13	13.83	486,447
Jan 06 2025	13.84	-0.38	-2.67%	14.344	14.35	13.805	427,984
Jan 03 2025	14.22	-0.36	-2.47%	14.55	14.5792	14.16	308,090
Jan 02 2025	14.58	0.64	4.59%	14.36	14.645	14.27	388,235
Dec 31 2024	13.94	0.11	0.80%	13.86	14.00	13.77	297,603
Dec 30 2024	13.83	-0.08	-0.58%	13.86	13.86	13.67	328,349
Dec 27 2024	13.91	-0.12	-0.86%	13.94	14.05	13.75	438,462
Dec 26 2024	14.03	-0.03	-0.21%	14.05	14.10	13.87	362,222
Dec 24 2024	14.06	0.02	0.14%	14.10	14.12	13.925	274,412
Dec 23 2024	14.04	0.30	2.18%	13.78	14.17	13.78	540,033
Dec 20 2024	13.74	0.10	0.73%	13.605	13.99	13.60	635,698
Dec 19 2024	13.64	-0.28	-2.01%	14.01	14.07	13.64	362,979
Dec 18 2024	13.92	-0.11	-0.78%	14.13	14.39	13.92	550,656
Dec 17 2024	14.03	-0.58	-3.97%	14.31	14.31	13.91	623,882
Dec 16 2024	14.61	-0.08	-0.54%	14.70	14.94	14.585	462,765
Dec 13 2024	14.69	-0.33	-2.20%	14.9405	15.025	14.585	361,669
Dec 12 2024	15.02	-0.01	-0.07%	14.935	15.22	14.8577	359,059
Dec 11 2024	15.03	-0.24	-1.57%	15.30	15.30	14.80	505,932
Dec 10 2024	15.27	0.01	0.07%	15.44	15.5133	15.26	298,615
Dec 09 2024	15.26	0.23	1.53%	15.185	15.52	15.10	323,251
Dec 06 2024	15.03	-0.71	-4.51%	15.75	15.76	15.02	495,883
Dec 05 2024	15.74	0.17	1.09%	15.68	15.89	15.67	459,292
Dec 04 2024	15.57	-0.05	-0.32%	15.65	15.71	15.41	409,453
Dec 03 2024	15.62	0.10	0.64%	15.65	15.81	15.51	371,951
Dec 02 2024	15.52	-0.35	-2.21%	15.77	15.77	15.475	480,362
Nov 29 2024	15.87	-0.16	-1.00%	16.105	16.13	15.76	242,140
Nov 27 2024	16.03	-0.77	-4.58%	16.50	16.6999	16.00	593,048
Nov 26 2024	16.80	-0.24	-1.41%	17.06	17.34	16.73	648,863
Nov 25 2024	17.04	0.18	1.07%	16.86	17.095	16.67	682,367
Nov 22 2024	16.86	0.13	0.78%	16.70	16.945	16.65	462,113
Nov 21 2024	16.73	-0.41	-2.39%	17.00	17.09	16.59	538,897
Nov 20 2024	17.14	-0.06	-0.35%	17.26	17.365	16.9616	534,135

Genco Shipping and Trading

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions