5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-18.51%
3 MONTH PERFORMANCE
-23.54%
6 MONTH PERFORMANCE
-34.70%
YEAR-TO-DATE PERFORMANCE
-17.18%
1 YEAR PERFORMANCE
-16.52%
Genco Shipping & Trading Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $13.54 | $13.74 (1.48%) | $13.99 | $13.54 | 410,268 | $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 |
| 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 |