Genco Shipping & Trading Ltd (GNK) Historical Stock Data
21.55 ↑0.32 (1.51%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GNK is up 0.16% a day on average. There have been 17 days where Genco Shipping & Trading Ltd closed green and 13 days where GNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.34 | 21.55 | ↑$0.21 (0.98%) | 21.29 | 21.62 | 471.92K |
| 2024-04-25 | 21.10 | 21.23 | ↑$0.13 (0.62%) | 21.06 | 21.35 | 519.46K |
| 2024-04-24 | 21.22 | 21.22 | ↑$0.00 (0.00%) | 21.05 | 21.28 | 362.30K |
| 2024-04-23 | 20.85 | 21.12 | ↑$0.27 (1.29%) | 20.83 | 21.31 | 539.33K |
| 2024-04-22 | 20.48 | 20.80 | ↑$0.32 (1.56%) | 20.43 | 20.98 | 475.18K |
| 2024-04-19 | 20.33 | 20.55 | ↑$0.22 (1.08%) | 20.29 | 20.72 | 429.76K |
| 2024-04-18 | 20.20 | 20.28 | ↑$0.08 (0.40%) | 20.05 | 20.47 | 403.61K |
| 2024-04-17 | 20.56 | 20.26 | ↓$0.30 (-1.46%) | 20.22 | 20.69 | 402.15K |
| 2024-04-16 | 20.50 | 20.39 | ↓$0.11 (-0.54%) | 20.30 | 20.61 | 422.38K |
| 2024-04-15 | 20.74 | 20.65 | ↓$0.09 (-0.43%) | 20.58 | 21.01 | 344.40K |
| 2024-04-12 | 20.85 | 20.55 | ↓$0.30 (-1.44%) | 20.48 | 20.95 | 439.66K |
| 2024-04-11 | 20.88 | 20.95 | ↑$0.07 (0.34%) | 20.79 | 21.21 | 632.29K |
| 2024-04-10 | 20.25 | 20.61 | ↑$0.36 (1.78%) | 20.23 | 20.89 | 513.22K |
| 2024-04-09 | 20.32 | 20.38 | ↑$0.06 (0.30%) | 20.17 | 20.48 | 642.33K |
| 2024-04-08 | 20.78 | 20.32 | ↓$0.46 (-2.21%) | 20.31 | 20.78 | 502.34K |
| 2024-04-05 | 20.55 | 20.72 | ↑$0.17 (0.83%) | 20.50 | 20.79 | 500.32K |
| 2024-04-04 | 20.94 | 20.55 | ↓$0.39 (-1.86%) | 20.51 | 21.01 | 561.45K |
| 2024-04-03 | 20.24 | 21.01 | ↑$0.77 (3.80%) | 20.08 | 21.06 | 819.79K |
| 2024-04-02 | 20.21 | 20.06 | ↓$0.15 (-0.74%) | 19.93 | 20.24 | 869.77K |
| 2024-04-01 | 20.50 | 20.38 | ↓$0.12 (-0.59%) | 20.22 | 20.57 | 1M |
| 2024-03-28 | 20.19 | 20.33 | ↑$0.14 (0.69%) | 20.19 | 20.70 | 600.15K |
| 2024-03-27 | 19.91 | 20.14 | ↑$0.23 (1.16%) | 19.84 | 20.17 | 502.32K |
| 2024-03-26 | 19.99 | 19.79 | ↓$0.20 (-1.00%) | 19.63 | 20.17 | 0.92M |
| 2024-03-25 | 20.40 | 20.05 | ↓$0.35 (-1.72%) | 20.05 | 20.44 | 597.32K |
| 2024-03-22 | 20.32 | 20.42 | ↑$0.10 (0.49%) | 20.19 | 20.50 | 530.37K |
| 2024-03-21 | 19.86 | 20.32 | ↑$0.46 (2.32%) | 19.86 | 20.43 | 666.54K |
| 2024-03-20 | 19.67 | 19.82 | ↑$0.15 (0.76%) | 19.39 | 19.90 | 0.96M |
| 2024-03-19 | 20.21 | 20.04 | ↓$0.17 (-0.84%) | 20.01 | 20.31 | 0.95M |
| 2024-03-18 | 20.38 | 20.26 | ↓$0.12 (-0.59%) | 20.07 | 20.40 | 605.28K |
| 2024-03-15 | 20.45 | 20.42 | ↓$0.03 (-0.15%) | 20.24 | 20.59 | 897.47K |
Create an account or log in to view more rows.
$GNK Buy the dip.
$GNK bull trap confirmed
$GNK low volume
expect flat or negative close
$GNK let it ride
$GNK it's just a matter of time and patience...
$GNK watch for another rejection up here
$GNK keep inchin
$GNK I do it for the thrills!
$GNK I love you!
$GNK Many many bears