Genco Shipping & Trading Ltd (GNK) Historical Stock Data
12.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNK is down -0.22% a day on average. There have been 12 days where Genco Shipping & Trading Ltd closed green and 18 days where GNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 12.72 | 12.74 | ↑$0.02 (0.16%) | 12.67 | 12.91 | 538.56K |
| 2025-04-25 | 12.73 | 12.83 | ↑$0.10 (0.79%) | 12.66 | 13.03 | 362.71K |
| 2025-04-24 | 12.69 | 12.87 | ↑$0.18 (1.42%) | 12.56 | 12.89 | 436.73K |
| 2025-04-23 | 12.58 | 12.70 | ↑$0.12 (0.95%) | 12.48 | 12.79 | 592.37K |
| 2025-04-22 | 12.32 | 12.26 | ↓$0.06 (-0.49%) | 12.12 | 12.39 | 493.83K |
| 2025-04-21 | 12.50 | 12.27 | ↓$0.23 (-1.84%) | 12.17 | 12.50 | 416.62K |
| 2025-04-17 | 12.50 | 12.60 | ↑$0.10 (0.80%) | 12.49 | 12.66 | 435.30K |
| 2025-04-16 | 12.50 | 12.46 | ↓$0.04 (-0.32%) | 12.42 | 12.59 | 583.92K |
| 2025-04-15 | 12.75 | 12.51 | ↓$0.24 (-1.88%) | 12.42 | 12.75 | 500.52K |
| 2025-04-14 | 13.29 | 12.79 | ↓$0.50 (-3.76%) | 12.68 | 13.29 | 623.56K |
| 2025-04-11 | 12.60 | 13.19 | ↑$0.59 (4.68%) | 12.54 | 13.20 | 883K |
| 2025-04-10 | 12.26 | 11.99 | ↓$0.27 (-2.20%) | 11.84 | 12.49 | 861.85K |
| 2025-04-09 | 11.30 | 12.50 | ↑$1.20 (10.62%) | 11.20 | 12.62 | 1.09M |
| 2025-04-08 | 12.51 | 11.36 | ↓$1.15 (-9.19%) | 11.26 | 12.51 | 1.79M |
| 2025-04-07 | 11.52 | 12.14 | ↑$0.62 (5.38%) | 11.42 | 12.48 | 1.13M |
| 2025-04-04 | 12.40 | 11.70 | ↓$0.70 (-5.65%) | 11.51 | 12.46 | 1.18M |
| 2025-04-03 | 13.25 | 12.67 | ↓$0.58 (-4.38%) | 12.62 | 13.28 | 1.31M |
| 2025-04-02 | 13.56 | 13.53 | ↓$0.03 (-0.22%) | 13.39 | 13.65 | 441.24K |
| 2025-04-01 | 13.48 | 13.68 | ↑$0.20 (1.48%) | 13.42 | 13.93 | 736.34K |
| 2025-03-31 | 13.26 | 13.36 | ↑$0.10 (0.75%) | 13.15 | 13.55 | 0.95M |
| 2025-03-28 | 13.24 | 13.36 | ↑$0.12 (0.91%) | 13.24 | 13.63 | 720.16K |
| 2025-03-27 | 13.36 | 13.16 | ↓$0.20 (-1.50%) | 13.08 | 13.47 | 1.08M |
| 2025-03-26 | 13.46 | 13.40 | ↓$0.06 (-0.45%) | 13.14 | 13.49 | 641.62K |
| 2025-03-25 | 13.57 | 13.46 | ↓$0.11 (-0.81%) | 13.46 | 13.71 | 430.11K |
| 2025-03-24 | 13.69 | 13.55 | ↓$0.14 (-1.02%) | 13.53 | 13.82 | 405.88K |
| 2025-03-21 | 13.80 | 13.64 | ↓$0.16 (-1.16%) | 13.53 | 13.83 | 1.17M |
| 2025-03-20 | 13.69 | 13.99 | ↑$0.30 (2.19%) | 13.65 | 14.09 | 483.91K |
| 2025-03-19 | 13.83 | 13.79 | ↓$0.04 (-0.29%) | 13.61 | 14.01 | 530.38K |
| 2025-03-18 | 13.87 | 13.75 | ↓$0.12 (-0.87%) | 13.59 | 13.87 | 418.23K |
| 2025-03-17 | 13.98 | 13.87 | ↓$0.11 (-0.79%) | 13.82 | 14.22 | 570.05K |
Create an account or log in to view more rows.
$GNK i like the stock
$GNK Exciting times ahead people.
$GNK I'm friggin bored. Just give us our money already
$GNK time to make a big run Monday morning. Let's get it! ????????????????????????????
$GNK Algorithms are playing games
$GNK is being added
$GNK we back
$GNK Keep up the pressure.
$GNK tomorrow will be an explosion day
I believe it!
$GNK HODL!!!