5 DAY PERFORMANCE
+4.42%
1 MONTH PERFORMANCE
-9.93%
3 MONTH PERFORMANCE
-14.36%
6 MONTH PERFORMANCE
-26.31%
YEAR-TO-DATE PERFORMANCE
-10.19%
1 YEAR PERFORMANCE
-39.37%
Genco Shipping & Trading Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $12.75 | $12.51 (-1.88%) | $12.75 | $12.42 | 500,001 | $539.81 M |
| 04/14/2025 | $13.29 | $12.79 (-3.76%) | $13.29 | $12.68 | 623,565 | $551.45 M |
| 04/11/2025 | $12.60 | $13.19 (4.68%) | $13.20 | $12.54 | 883,000 | $568.70 M |
| 04/10/2025 | $12.26 | $11.99 (-2.2%) | $12.49 | $11.84 | 861,900 | $516.96 M |
| 04/09/2025 | $11.30 | $12.50 (10.62%) | $12.62 | $11.20 | 1.09 M | $538.95 M |
| 04/08/2025 | $12.51 | $11.36 (-9.19%) | $12.51 | $11.26 | 1.79 M | $489.80 M |
| 04/07/2025 | $11.52 | $12.14 (5.38%) | $12.48 | $11.42 | 1.13 M | $523.43 M |
| 04/04/2025 | $12.40 | $11.70 (-5.65%) | $12.46 | $11.51 | 1.18 M | $504.46 M |
| 04/03/2025 | $13.25 | $12.67 (-4.38%) | $13.28 | $12.62 | 1.31 M | $546.28 M |
| 04/02/2025 | $13.56 | $13.53 (-0.22%) | $13.65 | $13.39 | 441,306 | $583.36 M |
| 04/01/2025 | $13.48 | $13.68 (1.48%) | $13.93 | $13.42 | 736,339 | $589.83 M |
| 03/31/2025 | $13.26 | $13.36 (0.75%) | $13.55 | $13.15 | 950,459 | $576.03 M |
| 03/28/2025 | $13.24 | $13.36 (0.91%) | $13.63 | $13.24 | 720,200 | $576.03 M |
| 03/27/2025 | $13.36 | $13.16 (-1.5%) | $13.47 | $13.08 | 1.08 M | $567.41 M |
| 03/26/2025 | $13.46 | $13.40 (-0.45%) | $13.49 | $13.14 | 641,625 | $577.75 M |
| 03/25/2025 | $13.57 | $13.46 (-0.81%) | $13.71 | $13.46 | 430,115 | $580.34 M |
| 03/24/2025 | $13.69 | $13.55 (-1.02%) | $13.82 | $13.53 | 405,880 | $584.22 M |
| 03/21/2025 | $13.80 | $13.64 (-1.16%) | $13.83 | $13.53 | 1.17 M | $588.10 M |
| 03/20/2025 | $13.69 | $13.99 (2.19%) | $14.09 | $13.65 | 483,909 | $603.19 M |
| 03/19/2025 | $13.83 | $13.79 (-0.29%) | $14.01 | $13.61 | 530,400 | $594.57 M |
| 03/18/2025 | $13.87 | $13.75 (-0.87%) | $13.87 | $13.59 | 418,230 | $592.85 M |
| 03/17/2025 | $13.98 | $13.87 (-0.79%) | $14.22 | $13.82 | 570,050 | $598.02 M |
| 03/14/2025 | $13.95 | $13.90 (-0.36%) | $13.95 | $13.66 | 563,908 | $599.31 M |
| 03/13/2025 | $14.10 | $13.93 (-1.21%) | $14.19 | $13.83 | 858,965 | $600.61 M |
| 03/12/2025 | $13.85 | $14.13 (2.02%) | $14.37 | $13.75 | 1.22 M | $609.23 M |
| 03/11/2025 | $13.60 | $13.50 (-0.74%) | $13.67 | $13.36 | 1.00 M | $582.07 M |
| 03/10/2025 | $14.24 | $13.82 (-2.95%) | $14.24 | $13.73 | 1.15 M | $595.86 M |
| 03/07/2025 | $14.17 | $14.29 (0.85%) | $14.62 | $14.17 | 596,800 | $616.13 M |
| 03/06/2025 | $13.99 | $14.26 (1.93%) | $14.27 | $13.87 | 969,210 | $614.83 M |
| 03/05/2025 | $14.28 | $14.00 (-1.96%) | $14.43 | $13.95 | 1.04 M | $603.62 M |
| 03/04/2025 | $13.80 | $14.12 (2.32%) | $14.22 | $13.52 | 709,502 | $608.80 M |
| 03/03/2025 | $14.36 | $13.94 (-2.92%) | $14.63 | $13.93 | 806,300 | $601.04 M |
| 02/28/2025 | $14.36 | $14.28 (-0.56%) | $14.60 | $14.17 | 1.23 M | $615.70 M |
| 02/27/2025 | $14.31 | $14.36 (0.35%) | $14.48 | $14.07 | 1.31 M | $619.15 M |
| 02/26/2025 | $14.37 | $14.44 (0.49%) | $14.58 | $14.28 | 997,219 | $622.60 M |
| 02/25/2025 | $14.03 | $14.20 (1.21%) | $14.44 | $14.01 | 757,200 | $612.25 M |
| 02/24/2025 | $14.11 | $13.88 (-1.63%) | $14.14 | $13.83 | 869,933 | $598.45 M |
| 02/21/2025 | $14.87 | $14.15 (-4.84%) | $14.87 | $14.06 | 906,700 | $610.09 M |
| 02/20/2025 | $14.01 | $14.71 (5%) | $14.99 | $14.01 | 1.25 M | $634.24 M |
| 02/19/2025 | $14.85 | $14.62 (-1.55%) | $14.91 | $14.47 | 797,800 | $630.36 M |
| 02/18/2025 | $14.76 | $14.85 (0.61%) | $14.99 | $14.76 | 592,442 | $640.27 M |
| 02/14/2025 | $14.73 | $14.61 (-0.81%) | $14.90 | $14.50 | 418,900 | $629.82 M |
| 02/13/2025 | $14.28 | $14.62 (2.38%) | $14.69 | $14.15 | 375,182 | $630.25 M |
| 02/12/2025 | $14.42 | $14.35 (-0.49%) | $14.45 | $14.26 | 487,442 | $618.61 M |
| 02/11/2025 | $14.56 | $14.56 (0%) | $14.71 | $14.48 | 391,718 | $627.66 M |
| 02/10/2025 | $14.51 | $14.61 (0.69%) | $14.63 | $14.31 | 319,400 | $629.82 M |
| 02/07/2025 | $14.54 | $14.39 (-1.03%) | $14.61 | $14.29 | 335,533 | $620.34 M |
| 02/06/2025 | $14.74 | $14.52 (-1.49%) | $14.77 | $14.47 | 463,111 | $625.94 M |
| 02/05/2025 | $14.67 | $14.73 (0.41%) | $14.97 | $14.59 | 626,632 | $634.99 M |
| 02/04/2025 | $14.25 | $14.70 (3.16%) | $14.86 | $14.21 | 400,138 | $633.70 M |
| 02/03/2025 | $14.25 | $14.11 (-0.98%) | $14.41 | $13.98 | 362,851 | $608.27 M |
| 01/31/2025 | $14.65 | $14.46 (-1.3%) | $14.71 | $14.31 | 361,600 | $623.35 M |
| 01/30/2025 | $14.61 | $14.65 (0.27%) | $14.78 | $14.36 | 336,400 | $631.54 M |
| 01/29/2025 | $14.18 | $14.58 (2.82%) | $14.58 | $14.11 | 367,538 | $628.53 M |
| 01/28/2025 | $14.42 | $14.17 (-1.73%) | $14.56 | $14.14 | 354,200 | $610.85 M |
| 01/27/2025 | $14.20 | $14.33 (0.92%) | $14.51 | $14.17 | 519,035 | $617.75 M |
| 01/24/2025 | $14.41 | $14.37 (-0.28%) | $14.44 | $14.17 | 434,200 | $619.47 M |
| 01/23/2025 | $13.98 | $14.36 (2.72%) | $14.38 | $13.98 | 440,800 | $619.04 M |
| 01/22/2025 | $14.21 | $13.93 (-1.97%) | $14.40 | $13.93 | 420,944 | $600.51 M |
| 01/21/2025 | $14.37 | $14.29 (-0.56%) | $14.48 | $14.14 | 422,417 | $616.03 M |
| 01/17/2025 | $14.19 | $14.38 (1.34%) | $14.54 | $14.15 | 450,800 | $619.91 M |
| 01/16/2025 | $14.50 | $14.27 (-1.59%) | $14.50 | $14.19 | 413,628 | $615.16 M |
| 01/15/2025 | $14.68 | $14.62 (-0.41%) | $14.70 | $14.35 | 335,755 | $630.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
