5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
+4.00%
3 MONTH PERFORMANCE
-12.65%
6 MONTH PERFORMANCE
-31.30%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
-16.19%
Genco Shipping & Trading Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $14.37 | $14.29 (-0.56%) | $14.48 | $14.14 | 422,384 | $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 |
| 01/14/2025 | $14.60 | $14.59 (-0.07%) | $14.65 | $14.33 | 348,501 | $628.96 M |
| 01/13/2025 | $14.49 | $14.58 (0.62%) | $14.59 | $14.21 | 392,300 | $628.53 M |
| 01/10/2025 | $14.33 | $14.49 (1.12%) | $14.75 | $14.29 | 655,400 | $624.65 M |
| 01/08/2025 | $13.88 | $14.06 (1.3%) | $14.14 | $13.69 | 292,200 | $606.11 M |
| 01/07/2025 | $13.93 | $14.02 (0.65%) | $14.13 | $13.83 | 491,639 | $604.39 M |
| 01/06/2025 | $14.50 | $13.84 (-4.55%) | $14.54 | $13.81 | 441,145 | $596.63 M |
| 01/03/2025 | $14.67 | $14.22 (-3.07%) | $14.67 | $14.16 | 313,514 | $613.01 M |
| 01/02/2025 | $14.19 | $14.58 (2.75%) | $14.65 | $14.19 | 399,800 | $628.53 M |
| 12/31/2024 | $13.86 | $13.94 (0.58%) | $14.00 | $13.77 | 297,603 | $600.94 M |
| 12/30/2024 | $13.84 | $13.83 (-0.07%) | $13.86 | $13.67 | 331,415 | $596.20 M |
| 12/27/2024 | $13.96 | $13.91 (-0.36%) | $14.05 | $13.75 | 443,217 | $599.64 M |
| 12/26/2024 | $14.05 | $14.03 (-0.14%) | $14.10 | $13.87 | 362,222 | $604.82 M |
| 12/24/2024 | $14.10 | $14.06 (-0.28%) | $14.12 | $13.93 | 274,412 | $606.11 M |
| 12/23/2024 | $13.78 | $14.04 (1.89%) | $14.17 | $13.75 | 541,700 | $605.25 M |
| 12/20/2024 | $13.54 | $13.74 (1.48%) | $13.99 | $13.51 | 699,713 | $592.32 M |
| 12/19/2024 | $14.04 | $13.64 (-2.85%) | $14.07 | $13.64 | 371,471 | $588.00 M |
| 12/18/2024 | $14.13 | $13.92 (-1.49%) | $14.39 | $13.92 | 577,700 | $600.08 M |
| 12/17/2024 | $14.37 | $14.03 (-2.37%) | $14.50 | $13.91 | 649,500 | $604.82 M |
| 12/16/2024 | $14.63 | $14.61 (-0.14%) | $14.94 | $14.59 | 471,760 | $629.82 M |
| 12/13/2024 | $15.01 | $14.69 (-2.13%) | $15.03 | $14.59 | 366,847 | $633.27 M |
| 12/12/2024 | $14.99 | $15.02 (0.2%) | $15.22 | $14.86 | 366,429 | $647.49 M |
| 12/11/2024 | $15.30 | $15.03 (-1.76%) | $15.30 | $14.80 | 505,936 | $647.93 M |
| 12/10/2024 | $15.50 | $15.27 (-1.48%) | $15.52 | $15.26 | 319,525 | $658.27 M |
| 12/09/2024 | $15.22 | $15.26 (0.26%) | $15.52 | $15.10 | 342,216 | $657.84 M |
| 12/06/2024 | $15.75 | $15.03 (-4.57%) | $15.76 | $15.02 | 499,700 | $647.93 M |
| 12/05/2024 | $15.63 | $15.74 (0.7%) | $15.89 | $15.63 | 465,148 | $678.53 M |
| 12/04/2024 | $15.61 | $15.57 (-0.26%) | $15.71 | $15.41 | 419,629 | $671.20 M |
| 12/03/2024 | $15.65 | $15.62 (-0.19%) | $15.81 | $15.51 | 380,800 | $673.36 M |
| 12/02/2024 | $15.77 | $15.52 (-1.59%) | $15.77 | $15.48 | 484,110 | $669.05 M |
| 11/29/2024 | $16.10 | $15.87 (-1.43%) | $16.13 | $15.76 | 252,800 | $684.14 M |
| 11/27/2024 | $16.50 | $16.03 (-2.85%) | $16.70 | $16.00 | 613,316 | $691.03 M |
| 11/26/2024 | $17.01 | $16.80 (-1.23%) | $17.34 | $16.73 | 656,206 | $724.23 M |
| 11/25/2024 | $16.86 | $17.04 (1.07%) | $17.10 | $16.67 | 685,800 | $734.57 M |
| 11/22/2024 | $16.67 | $16.86 (1.14%) | $16.95 | $16.65 | 467,268 | $726.82 M |
| 11/21/2024 | $17.09 | $16.73 (-2.11%) | $17.09 | $16.59 | 545,608 | $721.21 M |
| 11/20/2024 | $17.23 | $17.14 (-0.52%) | $17.36 | $16.96 | 542,500 | $738.89 M |
| 11/19/2024 | $17.43 | $17.20 (-1.32%) | $17.43 | $17.04 | 510,420 | $741.47 M |
| 11/18/2024 | $17.24 | $17.60 (2.09%) | $17.62 | $17.22 | 460,737 | $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 |