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 |
| Mar 11, 2016 | $9.44 | $9.68 | $8.00 | $8.39 | 12 570 |
| Mar 10, 2016 | $10.00 | $10.80 | $9.33 | $9.40 | 13 600 |
| Mar 09, 2016 | $11.40 | $12.50 | $9.39 | $10.00 | 41 140 |
| Mar 08, 2016 | $13.00 | $17.40 | $11.00 | $11.60 | 116 080 |
| Mar 07, 2016 | $7.97 | $13.00 | $7.97 | $12.20 | 89 910 |
| Mar 04, 2016 | $7.20 | $8.70 | $6.65 | $8.00 | 56 450 |
| Mar 03, 2016 | $6.50 | $7.30 | $6.30 | $6.84 | 17 250 |
| Mar 02, 2016 | $6.43 | $6.69 | $5.50 | $6.50 | 10 320 |
| Mar 01, 2016 | $7.50 | $7.50 | $6.19 | $6.31 | 9 740 |
| Feb 29, 2016 | $6.10 | $7.50 | $5.80 | $7.02 | 8 210 |
| Feb 26, 2016 | $5.10 | $6.00 | $5.09 | $6.00 | 19 490 |
| Feb 25, 2016 | $5.10 | $5.10 | $4.80 | $5.00 | 12 680 |
| Feb 24, 2016 | $5.10 | $5.10 | $5.00 | $5.09 | 7 280 |
| Feb 23, 2016 | $5.10 | $5.10 | $5.00 | $5.10 | 2 290 |
| Feb 22, 2016 | $4.79 | $5.25 | $4.79 | $5.10 | 9 750 |
| Feb 19, 2016 | $5.47 | $5.47 | $4.97 | $5.01 | 3 170 |
| Feb 18, 2016 | $5.50 | $5.59 | $5.00 | $5.05 | 13 250 |
| Feb 17, 2016 | $5.00 | $5.69 | $4.90 | $5.19 | 22 040 |
| Feb 16, 2016 | $4.90 | $5.10 | $4.90 | $4.93 | 3 240 |
| Feb 12, 2016 | $5.00 | $5.00 | $4.52 | $4.71 | 3 120 |
| Feb 11, 2016 | $5.15 | $5.15 | $4.90 | $4.99 | 6 480 |
| Feb 10, 2016 | $5.66 | $5.68 | $4.85 | $4.90 | 20 500 |
| Feb 09, 2016 | $6.90 | $7.40 | $5.80 | $5.90 | 13 510 |
| Feb 08, 2016 | $8.00 | $8.07 | $6.75 | $7.30 | 5 910 |
| Feb 05, 2016 | $8.90 | $9.10 | $8.00 | $8.50 | 4 270 |
