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 |
| Sep 28, 2023 | $13.85 | $13.92 | $13.69 | $13.87 | 482 546 |
| Sep 27, 2023 | $13.88 | $14.16 | $13.83 | $13.91 | 657 865 |
| Sep 26, 2023 | $13.61 | $13.93 | $13.64 | $13.82 | 477 864 |
| Sep 25, 2023 | $13.35 | $13.73 | $13.35 | $13.69 | 431 711 |
| Sep 22, 2023 | $13.29 | $13.60 | $13.27 | $13.48 | 489 103 |
| Sep 21, 2023 | $13.25 | $13.31 | $13.12 | $13.27 | 557 246 |
| Sep 20, 2023 | $13.37 | $13.44 | $13.26 | $13.34 | 449 763 |
| Sep 19, 2023 | $13.39 | $13.60 | $13.34 | $13.35 | 512 721 |
| Sep 18, 2023 | $13.50 | $13.55 | $12.98 | $13.30 | 1 242 527 |
| Sep 15, 2023 | $13.83 | $13.96 | $13.65 | $13.71 | 407 407 |
| Sep 14, 2023 | $13.50 | $13.91 | $13.50 | $13.85 | 709 996 |
| Sep 13, 2023 | $13.44 | $13.53 | $13.32 | $13.39 | 542 874 |
| Sep 12, 2023 | $13.64 | $13.76 | $13.44 | $13.44 | 520 366 |
| Sep 11, 2023 | $13.90 | $13.91 | $13.54 | $13.60 | 431 992 |
| Sep 08, 2023 | $13.32 | $13.88 | $13.36 | $13.82 | 480 910 |
| Sep 07, 2023 | $13.55 | $13.69 | $13.33 | $13.38 | 570 961 |
| Sep 06, 2023 | $13.62 | $13.81 | $13.56 | $13.59 | 507 716 |
| Sep 05, 2023 | $13.80 | $13.88 | $13.55 | $13.55 | 407 047 |
| Sep 01, 2023 | $13.76 | $13.84 | $13.72 | $13.81 | 360 613 |
| Aug 31, 2023 | $13.76 | $13.92 | $13.66 | $13.67 | 462 893 |
| Aug 30, 2023 | $13.77 | $13.83 | $13.65 | $13.75 | 392 197 |
| Aug 29, 2023 | $13.78 | $13.94 | $13.74 | $13.86 | 493 931 |
| Aug 28, 2023 | $13.53 | $13.79 | $13.42 | $13.61 | 491 682 |
| Aug 25, 2023 | $13.49 | $13.55 | $13.35 | $13.37 | 560 665 |
| Aug 24, 2023 | $13.83 | $13.86 | $13.46 | $13.47 | 684 753 |
