Genco Shipping & Trading Ltd (GNK) Historical Stock Data
17.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNK is down -0.38% a day on average. There have been 13 days where Genco Shipping & Trading Ltd closed green and 17 days where GNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 18.09 | 17.55 | ↓$0.54 (-2.99%) | 17.48 | 18.33 | 722.43K |
| 2024-11-06 | 16.46 | 16.77 | ↑$0.31 (1.88%) | 16.41 | 16.80 | 744.82K |
| 2024-11-05 | 16.16 | 16.39 | ↑$0.23 (1.42%) | 16.05 | 16.42 | 633.36K |
| 2024-11-04 | 16.00 | 16.01 | ↑$0.01 (0.06%) | 15.92 | 16.11 | 469.60K |
| 2024-11-01 | 15.90 | 15.95 | ↑$0.05 (0.31%) | 15.80 | 16.01 | 443.51K |
| 2024-10-31 | 15.63 | 15.74 | ↑$0.11 (0.70%) | 15.55 | 15.87 | 524.05K |
| 2024-10-30 | 15.65 | 15.65 | ↑$0.00 (0.00%) | 15.56 | 15.78 | 262.33K |
| 2024-10-29 | 15.95 | 15.81 | ↓$0.14 (-0.88%) | 15.73 | 16.06 | 531.75K |
| 2024-10-28 | 15.77 | 15.65 | ↓$0.12 (-0.76%) | 15.65 | 15.81 | 596.24K |
| 2024-10-25 | 15.82 | 15.86 | ↑$0.04 (0.25%) | 15.70 | 15.95 | 318.08K |
| 2024-10-24 | 15.90 | 15.66 | ↓$0.24 (-1.51%) | 15.65 | 16.08 | 411.98K |
| 2024-10-23 | 15.86 | 15.81 | ↓$0.05 (-0.32%) | 15.66 | 16.10 | 700.95K |
| 2024-10-22 | 16.36 | 16.36 | ↑$0.00 (0.00%) | 16.25 | 16.42 | 545.83K |
| 2024-10-21 | 16.96 | 16.50 | ↓$0.46 (-2.71%) | 16.45 | 16.96 | 346.90K |
| 2024-10-18 | 17.27 | 16.97 | ↓$0.30 (-1.74%) | 16.94 | 17.30 | 244.47K |
| 2024-10-17 | 16.93 | 17.12 | ↑$0.19 (1.12%) | 16.77 | 17.18 | 370.04K |
| 2024-10-16 | 17.16 | 16.91 | ↓$0.25 (-1.46%) | 16.91 | 17.22 | 315.87K |
| 2024-10-15 | 17.00 | 16.99 | ↓$0.01 (-0.06%) | 16.82 | 17.14 | 398.61K |
| 2024-10-14 | 17.70 | 17.25 | ↓$0.45 (-2.54%) | 17.24 | 17.71 | 295.46K |
| 2024-10-11 | 18.03 | 17.84 | ↓$0.19 (-1.05%) | 17.64 | 18.03 | 340.48K |
| 2024-10-10 | 17.81 | 18.06 | ↑$0.25 (1.40%) | 17.72 | 18.07 | 318.08K |
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.