NYSE:GNK
Genco Shipping & Trading Ltd Warrants Stock Price (Quote)
$21.22
+0.1000 (+0.473%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.63 | $21.31 | Wednesday, 24th Apr 2024 GNK stock ended at $21.22. This is 0.473% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.09% from a day low at $21.05 to a day high of $21.28. |
| 90 days | $16.94 | $21.31 | |
| 52 weeks | $12.39 | $21.31 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $21.22 | $21.28 | $21.05 | $21.22 | 357 822 |
| Apr 23, 2024 | $20.85 | $21.31 | $20.83 | $21.12 | 538 826 |
| Apr 22, 2024 | $20.48 | $20.98 | $20.43 | $20.80 | 464 118 |
| Apr 19, 2024 | $20.33 | $20.72 | $20.30 | $20.55 | 332 261 |
| Apr 18, 2024 | $20.20 | $20.47 | $20.05 | $20.28 | 391 825 |
| Apr 17, 2024 | $20.56 | $20.69 | $20.22 | $20.26 | 398 418 |
| Apr 16, 2024 | $20.50 | $20.61 | $20.30 | $20.39 | 406 770 |
| Apr 15, 2024 | $20.74 | $21.01 | $20.59 | $20.65 | 303 232 |
| Apr 12, 2024 | $20.85 | $20.95 | $20.48 | $20.55 | 429 799 |
| Apr 11, 2024 | $20.88 | $21.21 | $20.79 | $20.95 | 612 528 |
| Apr 10, 2024 | $20.25 | $20.89 | $20.23 | $20.61 | 503 745 |
| Apr 09, 2024 | $20.32 | $20.48 | $20.18 | $20.38 | 573 406 |
| Apr 08, 2024 | $20.78 | $20.78 | $20.31 | $20.32 | 371 680 |
| Apr 05, 2024 | $20.55 | $20.79 | $20.51 | $20.72 | 445 837 |
| Apr 04, 2024 | $20.94 | $20.99 | $20.51 | $20.55 | 483 619 |
| Apr 03, 2024 | $20.24 | $21.06 | $20.08 | $21.01 | 725 912 |
| Apr 02, 2024 | $20.21 | $20.24 | $19.93 | $20.06 | 790 911 |
| Apr 01, 2024 | $20.50 | $20.57 | $20.22 | $20.38 | 969 113 |
| Mar 28, 2024 | $20.19 | $20.70 | $20.19 | $20.33 | 600 041 |
| Mar 27, 2024 | $19.91 | $20.17 | $19.84 | $20.14 | 484 848 |
| Mar 26, 2024 | $19.99 | $20.16 | $19.63 | $19.79 | 771 321 |
| Mar 25, 2024 | $20.40 | $20.40 | $20.05 | $20.05 | 596 470 |
| Mar 22, 2024 | $20.32 | $20.50 | $20.19 | $20.42 | 506 959 |
| Mar 21, 2024 | $19.86 | $20.43 | $19.86 | $20.32 | 529 243 |
| Mar 20, 2024 | $19.67 | $19.90 | $19.39 | $19.82 | 941 240 |
