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 |
| Aug 23, 2023 | $13.71 | $13.95 | $13.59 | $13.90 | 741 993 |
| Aug 22, 2023 | $13.86 | $13.96 | $13.74 | $13.76 | 485 638 |
| Aug 21, 2023 | $13.98 | $14.04 | $13.73 | $13.80 | 597 493 |
| Aug 18, 2023 | $13.98 | $14.16 | $13.83 | $14.07 | 749 370 |
| Aug 17, 2023 | $14.16 | $14.24 | $14.11 | $14.21 | 588 777 |
| Aug 16, 2023 | $13.95 | $14.29 | $13.95 | $14.03 | 647 159 |
| Aug 15, 2023 | $13.62 | $14.08 | $13.56 | $13.93 | 646 883 |
| Aug 14, 2023 | $14.13 | $14.26 | $13.89 | $14.08 | 767 553 |
| Aug 11, 2023 | $14.23 | $14.49 | $14.19 | $14.28 | 494 743 |
| Aug 10, 2023 | $14.39 | $14.43 | $14.12 | $14.26 | 571 368 |
| Aug 09, 2023 | $13.96 | $14.41 | $13.92 | $14.36 | 643 791 |
| Aug 08, 2023 | $13.75 | $13.98 | $13.58 | $13.95 | 689 821 |
| Aug 07, 2023 | $13.70 | $14.09 | $13.69 | $14.01 | 866 843 |
| Aug 04, 2023 | $14.84 | $15.00 | $13.85 | $13.94 | 1 377 691 |
| Aug 03, 2023 | $14.08 | $14.62 | $14.04 | $14.57 | 785 084 |
| Aug 02, 2023 | $14.17 | $14.31 | $13.96 | $14.07 | 628 243 |
| Aug 01, 2023 | $14.40 | $14.40 | $14.20 | $14.37 | 423 205 |
| Jul 31, 2023 | $14.56 | $14.66 | $14.37 | $14.50 | 526 358 |
| Jul 28, 2023 | $13.96 | $14.56 | $13.97 | $14.50 | 620 216 |
| Jul 27, 2023 | $14.01 | $14.09 | $13.81 | $13.87 | 485 669 |
| Jul 26, 2023 | $13.66 | $14.00 | $13.66 | $13.96 | 472 846 |
| Jul 25, 2023 | $13.61 | $13.99 | $13.51 | $13.74 | 928 516 |
| Jul 24, 2023 | $13.36 | $13.62 | $13.32 | $13.40 | 631 102 |
| Jul 21, 2023 | $13.70 | $13.70 | $13.27 | $13.41 | 933 859 |
| Jul 20, 2023 | $13.72 | $13.76 | $13.51 | $13.71 | 461 992 |
