NYSE:GNK
Genco Shipping & Trading Ltd Warrants Stock Price (Quote)
$22.26
+0.0900 (+0.406%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.05 | $22.38 | Friday, 3rd May 2024 GNK stock ended at $22.26. This is 0.406% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.81% from a day low at $21.98 to a day high of $22.38. |
| 90 days | $17.21 | $22.38 | |
| 52 weeks | $12.39 | $22.38 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $14.00 | $14.03 | $13.72 | $14.02 | 759 877 |
| Jun 09, 2023 | $13.98 | $14.15 | $13.86 | $13.97 | 433 314 |
| Jun 08, 2023 | $14.13 | $14.22 | $13.76 | $13.98 | 733 464 |
| Jun 07, 2023 | $14.00 | $14.11 | $13.80 | $13.91 | 721 459 |
| Jun 06, 2023 | $13.53 | $14.09 | $13.45 | $13.89 | 1 037 035 |
| Jun 05, 2023 | $13.64 | $13.85 | $13.53 | $13.79 | 770 811 |
| Jun 02, 2023 | $13.29 | $13.70 | $13.19 | $13.60 | 912 770 |
| Jun 01, 2023 | $12.57 | $13.04 | $12.57 | $12.99 | 904 658 |
| May 31, 2023 | $12.75 | $12.75 | $12.39 | $12.41 | 2 089 244 |
| May 30, 2023 | $12.59 | $12.89 | $12.49 | $12.84 | 1 091 266 |
| May 26, 2023 | $12.59 | $12.80 | $12.57 | $12.59 | 812 587 |
| May 25, 2023 | $12.88 | $12.87 | $12.49 | $12.65 | 884 336 |
| May 24, 2023 | $13.20 | $13.21 | $12.86 | $12.96 | 907 031 |
| May 23, 2023 | $13.52 | $13.63 | $13.22 | $13.27 | 997 466 |
| May 22, 2023 | $13.61 | $13.69 | $13.41 | $13.52 | 835 242 |
| May 19, 2023 | $13.89 | $13.89 | $13.67 | $13.70 | 777 412 |
| May 18, 2023 | $13.94 | $13.95 | $13.60 | $13.85 | 638 183 |
| May 17, 2023 | $13.93 | $14.10 | $13.77 | $13.93 | 795 141 |
| May 16, 2023 | $13.87 | $14.12 | $13.60 | $13.72 | 691 244 |
| May 15, 2023 | $13.86 | $14.00 | $13.73 | $13.98 | 873 059 |
| May 12, 2023 | $14.40 | $14.58 | $13.93 | $13.99 | 794 240 |
| May 11, 2023 | $14.22 | $14.33 | $14.11 | $14.26 | 844 490 |
| May 10, 2023 | $14.43 | $14.54 | $14.19 | $14.27 | 1 071 608 |
| May 09, 2023 | $14.07 | $14.47 | $13.89 | $14.28 | 1 053 855 |
| May 08, 2023 | $14.00 | $14.20 | $13.86 | $14.03 | 975 411 |
