Genco Shipping & Trading Ltd (GNK) Historical Stock Data
13.74 ↑0.10 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNK is down -0.81% a day on average. There have been 9 days where Genco Shipping & Trading Ltd closed green and 21 days where GNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.54 | 13.74 | ↑$0.20 (1.48%) | 13.51 | 13.99 | 699.71K |
| 2024-12-19 | 14.04 | 13.64 | ↓$0.40 (-2.85%) | 13.64 | 14.07 | 371.04K |
| 2024-12-18 | 14.13 | 13.92 | ↓$0.21 (-1.49%) | 13.92 | 14.39 | 577.67K |
| 2024-12-17 | 14.37 | 14.03 | ↓$0.34 (-2.37%) | 13.91 | 14.50 | 649.45K |
| 2024-12-16 | 14.63 | 14.61 | ↓$0.02 (-0.14%) | 14.59 | 14.94 | 471.76K |
| 2024-12-13 | 15.01 | 14.69 | ↓$0.32 (-2.13%) | 14.59 | 15.03 | 366.85K |
| 2024-12-12 | 14.99 | 15.02 | ↑$0.03 (0.20%) | 14.86 | 15.22 | 366.43K |
| 2024-12-11 | 15.30 | 15.03 | ↓$0.27 (-1.76%) | 14.80 | 15.30 | 505.94K |
| 2024-12-10 | 15.50 | 15.27 | ↓$0.23 (-1.48%) | 15.26 | 15.52 | 319.53K |
| 2024-12-09 | 15.22 | 15.26 | ↑$0.04 (0.26%) | 15.10 | 15.52 | 342.17K |
| 2024-12-06 | 15.75 | 15.03 | ↓$0.72 (-4.57%) | 15.02 | 15.76 | 499.68K |
| 2024-12-05 | 15.63 | 15.74 | ↑$0.11 (0.70%) | 15.63 | 15.89 | 464.95K |
| 2024-12-04 | 15.61 | 15.57 | ↓$0.04 (-0.26%) | 15.41 | 15.71 | 419.63K |
| 2024-12-03 | 15.65 | 15.62 | ↓$0.03 (-0.19%) | 15.51 | 15.81 | 380.79K |
| 2024-12-02 | 15.77 | 15.52 | ↓$0.25 (-1.59%) | 15.48 | 15.77 | 483.31K |
| 2024-11-29 | 16.10 | 15.87 | ↓$0.23 (-1.43%) | 15.76 | 16.13 | 252.80K |
| 2024-11-27 | 16.50 | 16.03 | ↓$0.47 (-2.85%) | 16.00 | 16.70 | 613.32K |
| 2024-11-26 | 17.01 | 16.80 | ↓$0.21 (-1.23%) | 16.73 | 17.34 | 656.21K |
| 2024-11-25 | 16.86 | 17.04 | ↑$0.18 (1.07%) | 16.67 | 17.10 | 685.76K |
| 2024-11-22 | 16.67 | 16.86 | ↑$0.19 (1.14%) | 16.65 | 16.95 | 467.17K |
| 2024-11-21 | 17.09 | 16.73 | ↓$0.36 (-2.11%) | 16.59 | 17.09 | 545.61K |
| 2024-11-20 | 17.23 | 17.14 | ↓$0.09 (-0.52%) | 16.96 | 17.37 | 542.49K |
| 2024-11-19 | 17.43 | 17.20 | ↓$0.23 (-1.32%) | 17.04 | 17.43 | 510.42K |
| 2024-11-18 | 17.24 | 17.60 | ↑$0.36 (2.09%) | 17.22 | 17.62 | 460.71K |
| 2024-11-15 | 17.91 | 17.66 | ↓$0.25 (-1.40%) | 17.57 | 17.91 | 512.49K |
| 2024-11-14 | 17.76 | 17.77 | ↑$0.01 (0.06%) | 17.52 | 17.91 | 404.33K |
| 2024-11-13 | 17.67 | 17.56 | ↓$0.11 (-0.62%) | 17.32 | 17.67 | 602.13K |
| 2024-11-12 | 17.80 | 17.64 | ↓$0.16 (-0.90%) | 17.58 | 17.91 | 484.46K |
| 2024-11-11 | 17.77 | 17.80 | ↑$0.03 (0.17%) | 17.70 | 17.96 | 779.08K |
| 2024-11-08 | 17.45 | 17.43 | ↓$0.02 (-0.11%) | 17.28 | 17.65 | 476.47K |
Create an account or log in to view more rows.
$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!!!
$GNK To the moon!!
$GNK looks like a loading
$GNK Buy the dip.