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 |
| Feb 04, 2016 | $9.30 | $9.35 | $8.86 | $8.86 | 10 450 |
| Feb 03, 2016 | $9.85 | $10.00 | $9.12 | $9.34 | 4 730 |
| Feb 02, 2016 | $9.90 | $9.90 | $9.30 | $9.36 | 5 700 |
| Feb 01, 2016 | $10.00 | $10.10 | $9.80 | $9.90 | 3 890 |
| Jan 29, 2016 | $10.00 | $10.30 | $9.65 | $10.10 | 5 170 |
| Jan 28, 2016 | $10.00 | $10.49 | $9.69 | $10.10 | 5 700 |
| Jan 27, 2016 | $10.30 | $10.30 | $9.61 | $10.00 | 7 460 |
| Jan 26, 2016 | $11.30 | $11.35 | $9.60 | $9.94 | 14 150 |
| Jan 25, 2016 | $12.10 | $12.90 | $10.90 | $11.40 | 13 280 |
| Jan 22, 2016 | $11.90 | $12.70 | $11.60 | $12.00 | 3 280 |
| Jan 21, 2016 | $11.60 | $12.70 | $11.50 | $12.10 | 6 680 |
| Jan 20, 2016 | $9.60 | $11.80 | $9.55 | $11.50 | 9 410 |
| Jan 19, 2016 | $10.40 | $10.50 | $10.00 | $10.30 | 3 070 |
| Jan 15, 2016 | $11.00 | $11.40 | $9.02 | $10.10 | 35 240 |
| Jan 14, 2016 | $10.50 | $12.20 | $10.00 | $11.00 | 13 670 |
| Jan 13, 2016 | $11.50 | $11.50 | $10.30 | $10.60 | 6 460 |
| Jan 12, 2016 | $11.50 | $11.79 | $11.20 | $11.30 | 6 820 |
| Jan 11, 2016 | $12.70 | $12.70 | $11.10 | $11.90 | 3 450 |
| Jan 08, 2016 | $12.10 | $12.60 | $11.89 | $12.60 | 12 570 |
| Jan 07, 2016 | $13.70 | $13.70 | $11.70 | $11.80 | 10 130 |
| Jan 06, 2016 | $15.50 | $15.50 | $13.80 | $14.00 | 6 390 |
| Jan 05, 2016 | $14.70 | $15.30 | $14.20 | $15.30 | 3 810 |
