Genco Shipping and Trading Limited (GNK)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -1.82328190743 | 21.39 | 22.18 | 21.035 | 629980 | 21.65894558 | CS |
| 4 | -0.99 | -4.50204638472 | 21.99 | 22.18 | 20.14 | 493171 | 21.24351521 | CS |
| 12 | 0.15 | 0.719424460432 | 20.85 | 23.43 | 20.05 | 579978 | 21.84170066 | CS |
| 26 | 4.53 | 27.5045537341 | 16.47 | 23.43 | 15.665 | 667258 | 20.06735949 | CS |
| 52 | 7.34 | 53.7335285505 | 13.66 | 23.43 | 12.65 | 677255 | 17.10980376 | CS |
| 156 | 3.12 | 17.4496644295 | 17.88 | 27.15 | 11.92 | 847225 | 17.3877289 | CS |
| 260 | 12.34 | 142.494226328 | 8.66 | 27.15 | 4.27 | 676807 | 15.69957105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 21.08 | -0.99 | -4.49 | 21.78 | 21.825 | 21.07 | 446346 |
| 1720040640 | 22.07 | 0.2 | 0.91 | 21.87 | 22.18 | 21.765 | 371735 |
| 1719960000 | 21.87 | 0.14 | 0.64 | 21.65 | 21.9 | 21.36 | 673806 |
| 1719873600 | 21.73 | 0.38 | 1.78 | 21.65 | 21.795 | 21.345 | 522534 |
| 1719614400 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1719528000 | 21.35 | -0.17 | -0.79 | 21.63 | 21.79 | 21.13 | 406704 |
| 1719441600 | 21.52 | 0.37 | 1.75 | 21.27 | 21.625 | 21.15 | 656683 |
| 1719355200 | 21.15 | 0.09 | 0.43 | 20.99 | 21.16 | 20.8 | 412572 |
| 1719268800 | 21.06 | 0.02 | 0.10 | 21.1 | 21.24 | 20.97 | 297140 |
| 1719009600 | 21.04 | 0.01 | 0.05 | 21.15 | 21.19 | 20.865 | 676694 |
| 1718923200 | 21.03 | 0.63 | 3.09 | 20.44 | 21.16 | 20.44 | 465498 |
| 1718750400 | 20.4 | 0.12 | 0.59 | 20.4 | 20.66 | 20.345 | 382979 |
| 1718664000 | 20.28 | -0.17 | -0.83 | 20.35 | 20.51 | 20.14 | 502991 |
| 1718404800 | 20.45 | -0.77 | -3.63 | 20.88 | 20.9072 | 20.435 | 371256 |
| 1718318400 | 21.22 | -0.11 | -0.52 | 21.26 | 21.31 | 21.05 | 491806 |
| 1718232000 | 21.33 | 0.36 | 1.72 | 21.3 | 21.44 | 21.1 | 440330 |
| 1718145600 | 20.97 | -0.81 | -3.72 | 20.8 | 21.115 | 20.6 | 650233 |
| 1718059200 | 21.78 | 0.04 | 0.18 | 21.59 | 21.91 | 21.5289 | 297261 |
| 1717800000 | 21.74 | -0.33 | -1.50 | 22.05 | 22.12 | 21.67 | 321445 |
| 1717713600 | 22.07 | -0.38 | -1.69 | 22.46 | 22.65 | 22.02 | 392081 |
| 1717627200 | 22.45 | 0.5 | 2.28 | 22.07 | 22.68 | 22.002 | 612278 |
| 1717540800 | 21.95 | -0.45 | -2.01 | 22.28 | 22.53 | 21.84 | 414169 |
| 1717454400 | 22.4 | -0.12 | -0.53 | 22.59 | 22.6 | 22.13 | 434482 |
| 1717195200 | 22.52 | 0.23 | 1.03 | 22.36 | 22.53 | 22.21 | 501554 |
| 1717108800 | 22.29 | 0.27 | 1.23 | 22.02 | 22.37 | 21.95 | 581843 |
| 1717022400 | 22.02 | 0.16 | 0.73 | 21.58 | 22.12 | 21.5486 | 830998 |
| 1716936000 | 21.86 | -0.25 | -1.13 | 22.25 | 22.25 | 21.624 | 731696 |
| 1716590400 | 22.11 | 0.47 | 2.17 | 21.92 | 22.325 | 21.8929 | 643145 |
| 1716504000 | 21.64 | -0.49 | -2.21 | 22.3 | 22.38 | 21.51 | 863332 |
| 1716417600 | 22.13 | -0.65 | -2.85 | 22.48 | 22.57 | 21.965 | 710071 |
| 1716331200 | 22.78 | -0.52 | -2.23 | 22.86 | 23.1089 | 22.75 | 583745 |
| 1716244800 | 23.3 | 0.12 | 0.52 | 23.14 | 23.385 | 23.13 | 658915 |
| 1715985600 | 23.18 | 0.15 | 0.65 | 23.09 | 23.21 | 22.99 | 554462 |
| 1715899200 | 23.03 | 0.5 | 2.22 | 22.73 | 23.06 | 22.61 | 652365 |
| 1715812800 | 22.53 | -0.3 | -1.31 | 22.83 | 22.85 | 22.37 | 888616 |
| 1715726400 | 22.83 | -0.12 | -0.52 | 22.91 | 22.99 | 22.595 | 889920 |
| 1715640000 | 22.95 | 0.11 | 0.48 | 22.99 | 23.12 | 22.725 | 833634 |
| 1715380800 | 22.84 | 0.13 | 0.57 | 23 | 23.16 | 22.65 | 825988 |
| 1715294400 | 22.71 | 0.06 | 0.26 | 22.86 | 23.43 | 22.49 | 1087067 |
| 1715208000 | 22.65 | 0.21 | 0.94 | 22.3 | 22.665 | 22.21 | 1003490 |
| 1715121600 | 22.44 | 0.59 | 2.70 | 22 | 22.54 | 21.88 | 1097170 |
| 1715035200 | 21.85 | -0.41 | -1.84 | 21.96 | 22.13 | 21.73 | 690349 |
| 1714776000 | 22.26 | 0.09 | 0.41 | 22.27 | 22.378 | 21.9799 | 526192 |
| 1714689600 | 22.17 | 0.41 | 1.88 | 21.94 | 22.235 | 21.74 | 658478 |
| 1714603200 | 21.76 | 0.42 | 1.97 | 21.35 | 21.905 | 21.27 | 601450 |
| 1714516800 | 21.34 | -0.08 | -0.37 | 21.42 | 21.53 | 21.33 | 550489 |
| 1714430400 | 21.42 | -0.13 | -0.60 | 21.55 | 21.55 | 21.27 | 583079 |
| 1714171200 | 21.55 | 0.32 | 1.51 | 21.34 | 21.615 | 21.29 | 471918 |
| 1714084800 | 21.23 | 0.01 | 0.05 | 21.1 | 21.35 | 21.06 | 519462 |
| 1713998400 | 21.22 | 0.1 | 0.47 | 21.22 | 21.28 | 21.05 | 362301 |
| 1713912000 | 21.12 | 0.32 | 1.54 | 20.85 | 21.31 | 20.83 | 539334 |
| 1713825600 | 20.8 | 0.25 | 1.22 | 20.48 | 20.98 | 20.43 | 475179 |
| 1713566400 | 20.55 | 0.27 | 1.33 | 20.33 | 20.715 | 20.29 | 429755 |
| 1713480000 | 20.28 | 0.02 | 0.10 | 20.2 | 20.47 | 20.05 | 403610 |
| 1713393600 | 20.26 | -0.13 | -0.64 | 20.56 | 20.6899 | 20.215 | 402151 |
| 1713307200 | 20.39 | -0.26 | -1.26 | 20.5 | 20.61 | 20.3 | 422377 |
| 1713220800 | 20.65 | 0.1 | 0.49 | 20.74 | 21.01 | 20.58 | 344399 |
| 1712961600 | 20.55 | -0.4 | -1.91 | 20.85 | 20.95 | 20.48 | 439655 |
| 1712875200 | 20.95 | 0.34 | 1.65 | 20.88 | 21.21 | 20.79 | 632283 |
| 1712788800 | 20.61 | 0.23 | 1.13 | 20.25 | 20.89 | 20.23 | 513222 |
| 1712702400 | 20.38 | 0.06 | 0.30 | 20.32 | 20.475 | 20.17 | 642327 |
| 1712616000 | 20.32 | -0.4 | -1.93 | 20.78 | 20.78 | 20.31 | 502344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
