-
5 DAY PERFORMANCE
+0.34% -
1 MONTH PERFORMANCE
+3.83% -
3 MONTH PERFORMANCE
-0.51% -
6 MONTH PERFORMANCE
-23.99% -
YEAR-TO-DATE PERFORMANCE
+6.21% -
1 YEAR PERFORMANCE
+22.70%
Genco Shipping & Trading Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $17.24 | $17.60 (2.09%) | $17.62 | $17.22 | 460,627 | $758.72 M |
| 11/15/2024 | $17.91 | $17.66 (-1.4%) | $17.91 | $17.57 | 512,789 | $761.30 M |
| 11/14/2024 | $17.76 | $17.77 (0.06%) | $17.91 | $17.52 | 404,325 | $766.04 M |
| 11/13/2024 | $17.67 | $17.56 (-0.62%) | $17.67 | $17.32 | 602,132 | $756.99 M |
| 11/12/2024 | $17.80 | $17.64 (-0.9%) | $17.91 | $17.58 | 484,500 | $760.44 M |
| 11/11/2024 | $17.77 | $17.80 (0.17%) | $17.96 | $17.70 | 779,100 | $767.34 M |
| 11/08/2024 | $17.45 | $17.43 (-0.11%) | $17.65 | $17.27 | 476,500 | $751.39 M |
| 11/07/2024 | $18.09 | $17.55 (-2.99%) | $18.33 | $17.48 | 722,429 | $756.56 M |
| 11/06/2024 | $16.46 | $16.77 (1.88%) | $16.80 | $16.41 | 744,822 | $722.94 M |
| 11/05/2024 | $16.16 | $16.39 (1.42%) | $16.42 | $16.05 | 633,400 | $706.55 M |
| 11/04/2024 | $16.00 | $16.01 (0.06%) | $16.11 | $15.92 | 469,702 | $690.17 M |
| 11/01/2024 | $15.90 | $15.95 (0.31%) | $16.01 | $15.80 | 443,518 | $687.02 M |
| 10/31/2024 | $15.63 | $15.74 (0.7%) | $15.87 | $15.55 | 524,100 | $677.98 M |
| 10/30/2024 | $15.65 | $15.65 (0%) | $15.78 | $15.56 | 262,373 | $674.10 M |
| 10/29/2024 | $15.95 | $15.81 (-0.88%) | $16.06 | $15.73 | 531,749 | $680.99 M |
| 10/28/2024 | $15.77 | $15.65 (-0.76%) | $15.81 | $15.65 | 596,236 | $674.10 M |
| 10/25/2024 | $15.82 | $15.86 (0.25%) | $15.95 | $15.70 | 318,100 | $683.14 M |
| 10/24/2024 | $15.90 | $15.66 (-1.51%) | $16.08 | $15.65 | 411,979 | $674.53 M |
| 10/23/2024 | $15.86 | $15.81 (-0.32%) | $16.10 | $15.66 | 701,000 | $680.99 M |
| 10/22/2024 | $16.36 | $16.36 (0%) | $16.42 | $16.25 | 545,825 | $704.68 M |
| 10/21/2024 | $16.96 | $16.50 (-2.71%) | $16.96 | $16.45 | 346,909 | $710.71 M |
| 10/18/2024 | $17.27 | $16.97 (-1.74%) | $17.30 | $16.94 | 244,500 | $730.96 M |
| 10/17/2024 | $16.93 | $17.12 (1.12%) | $17.18 | $16.77 | 370,035 | $737.42 M |
| 10/16/2024 | $17.16 | $16.91 (-1.46%) | $17.22 | $16.91 | 315,871 | $728.37 M |
| 10/15/2024 | $17.00 | $16.99 (-0.06%) | $17.14 | $16.82 | 398,611 | $731.82 M |
| 10/14/2024 | $17.70 | $17.25 (-2.54%) | $17.71 | $17.24 | 295,500 | $743.02 M |
| 10/11/2024 | $18.03 | $17.84 (-1.05%) | $18.03 | $17.64 | 340,484 | $768.43 M |
| 10/10/2024 | $17.81 | $18.06 (1.4%) | $18.07 | $17.72 | 318,100 | $777.91 M |
| 10/09/2024 | $17.92 | $17.76 (-0.89%) | $17.92 | $17.70 | 329,739 | $764.98 M |
| 10/08/2024 | $18.20 | $18.08 (-0.66%) | $18.26 | $17.85 | 460,933 | $778.77 M |
| 10/07/2024 | $18.60 | $18.40 (-1.08%) | $18.68 | $18.36 | 359,440 | $792.55 M |
| 10/04/2024 | $18.75 | $18.42 (-1.76%) | $18.87 | $18.38 | 346,140 | $793.41 M |
| 10/03/2024 | $19.00 | $18.61 (-2.05%) | $19.00 | $18.61 | 434,045 | $801.60 M |
| 10/02/2024 | $19.24 | $19.15 (-0.47%) | $19.33 | $19.00 | 288,200 | $824.86 M |
| 10/01/2024 | $19.09 | $19.17 (0.42%) | $19.36 | $19.02 | 457,400 | $825.72 M |
| 09/30/2024 | $19.30 | $19.50 (1.04%) | $19.51 | $19.19 | 450,700 | $839.93 M |
| 09/27/2024 | $19.25 | $19.16 (-0.47%) | $19.30 | $19.00 | 432,126 | $825.29 M |
| 09/26/2024 | $19.18 | $19.25 (0.36%) | $19.40 | $19.12 | 505,733 | $829.16 M |
| 09/25/2024 | $18.73 | $18.98 (1.33%) | $18.99 | $18.72 | 540,137 | $817.53 M |
| 09/24/2024 | $18.59 | $18.91 (1.72%) | $18.91 | $18.58 | 424,100 | $814.52 M |
| 09/23/2024 | $18.00 | $18.21 (1.17%) | $18.34 | $17.95 | 367,123 | $784.37 M |
| 09/20/2024 | $17.78 | $17.97 (1.07%) | $18.32 | $17.67 | 1.19 M | $774.03 M |
| 09/19/2024 | $18.21 | $18.17 (-0.22%) | $18.21 | $17.94 | 334,770 | $782.64 M |
| 09/18/2024 | $17.51 | $17.72 (1.2%) | $18.01 | $17.51 | 494,803 | $763.26 M |
| 09/17/2024 | $17.59 | $17.48 (-0.63%) | $17.59 | $17.30 | 268,537 | $752.92 M |
| 09/16/2024 | $17.40 | $17.51 (0.63%) | $17.54 | $17.21 | 294,058 | $754.22 M |
| 09/13/2024 | $17.36 | $17.24 (-0.69%) | $17.41 | $17.10 | 318,443 | $742.59 M |
| 09/12/2024 | $17.15 | $17.13 (-0.12%) | $17.27 | $16.88 | 395,100 | $737.85 M |
| 09/11/2024 | $16.48 | $17.03 (3.34%) | $17.06 | $16.48 | 464,370 | $733.54 M |
| 09/10/2024 | $16.85 | $16.39 (-2.73%) | $16.85 | $16.28 | 464,536 | $705.97 M |
| 09/09/2024 | $16.67 | $16.64 (-0.18%) | $16.91 | $16.63 | 343,500 | $716.74 M |
| 09/06/2024 | $16.84 | $16.63 (-1.25%) | $16.86 | $16.46 | 372,500 | $716.31 M |
| 09/05/2024 | $17.07 | $16.88 (-1.11%) | $17.38 | $16.85 | 409,900 | $727.08 M |
| 09/04/2024 | $16.97 | $16.90 (-0.41%) | $17.08 | $16.79 | 452,040 | $727.94 M |
| 09/03/2024 | $17.35 | $17.01 (-1.96%) | $17.47 | $16.93 | 421,604 | $732.68 M |
| 08/30/2024 | $17.45 | $17.59 (0.8%) | $17.61 | $17.40 | 260,600 | $757.66 M |
| 08/29/2024 | $17.46 | $17.50 (0.23%) | $17.67 | $17.25 | 431,831 | $753.79 M |
| 08/28/2024 | $17.33 | $17.27 (-0.35%) | $17.55 | $17.18 | 380,800 | $743.88 M |
| 08/27/2024 | $17.24 | $17.55 (1.8%) | $17.65 | $17.24 | 353,600 | $755.94 M |
| 08/26/2024 | $17.27 | $17.20 (-0.41%) | $17.45 | $17.19 | 329,524 | $740.86 M |
| 08/23/2024 | $16.99 | $17.17 (1.06%) | $17.32 | $16.96 | 408,400 | $739.57 M |
| 08/22/2024 | $17.31 | $16.99 (-1.85%) | $17.37 | $16.96 | 246,500 | $731.82 M |
| 08/21/2024 | $17.35 | $17.34 (-0.06%) | $17.58 | $17.34 | 320,719 | $746.89 M |
| 08/20/2024 | $17.33 | $17.19 (-0.81%) | $17.47 | $17.15 | 533,712 | $740.43 M |
| 08/19/2024 | $17.37 | $17.39 (0.12%) | $17.61 | $17.37 | 376,817 | $749.05 M |