Genco Shipping & Trading Ltd (NY: GNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	12.01	12.01	11.67	11.69	2,352,621	-0.40(-3.35%)
May 30, 2023	11.86	12.14	11.76	12.09	1,177,778	+0.24(+1.99%)
May 26, 2023	11.97	12.05	11.83	11.86	956,082	-0.06(-0.47%)
May 25, 2023	12.13	12.13	11.76	11.91	1,027,350	-0.29(-2.39%)
May 24, 2023	12.43	12.44	12.11	12.20	1,025,110	-0.29(-2.34%)
May 23, 2023	12.73	12.84	12.45	12.50	1,094,761	-0.24(-1.85%)
May 22, 2023	12.82	12.90	12.62	12.73	991,598	-0.17(-1.31%)
May 19, 2023	13.08	13.08	12.87	12.90	842,075	-0.14(-1.08%)
May 18, 2023	13.13	13.14	12.81	13.04	732,109	-0.08(-0.57%)
May 17, 2023	13.12	13.28	12.97	13.12	866,570	+0.20(+1.53%)
May 16, 2023	13.06	13.29	12.81	12.92	740,568	-0.24(-1.86%)
May 15, 2023	13.05	13.18	12.93	13.17	947,876	+0.13(+1.01%)
May 12, 2023	13.42	13.58	12.98	13.03	862,126	-0.25(-1.89%)
May 11, 2023	13.25	13.35	13.15	13.29	907,484	-0.01(-0.07%)
May 10, 2023	13.44	13.53	13.22	13.29	1,150,266	-0.01(-0.07%)
May 09, 2023	13.11	13.48	12.94	13.30	1,131,269	+0.23(+1.78%)
May 08, 2023	13.04	13.24	12.91	13.07	1,047,498	+0.12(+0.94%)
May 05, 2023	12.53	13.24	12.53	12.95	1,272,587	+0.75(+6.11%)
May 04, 2023	12.74	12.74	11.87	12.20	1,790,309	-1.02(-7.75%)
May 03, 2023	13.40	13.48	13.23	13.23	958,669	-0.07(-0.56%)
May 02, 2023	13.79	13.97	13.15	13.30	1,260,112	-0.55(-3.97%)
May 01, 2023	14.33	14.33	13.68	13.85	1,073,180	-0.50(-3.50%)
Apr 28, 2023	14.22	14.52	14.15	14.36	588,903	+0.02(+0.13%)
Apr 27, 2023	14.27	14.45	14.21	14.34	707,046	+0.18(+1.25%)
Apr 26, 2023	14.41	14.49	14.11	14.16	645,245	-0.25(-1.75%)
Apr 25, 2023	14.72	14.84	14.24	14.41	966,692	-0.42(-2.83%)
Apr 24, 2023	14.52	14.92	14.51	14.83	652,804	+0.31(+2.12%)
Apr 21, 2023	15.00	15.06	14.41	14.52	983,914	-0.52(-3.47%)
Apr 20, 2023	15.00	15.27	14.96	15.05	560,247	-0.04(-0.25%)
Apr 19, 2023	15.43	15.60	15.03	15.08	855,018	-0.44(-2.82%)
Apr 18, 2023	15.47	15.64	15.41	15.52	615,290	+0.04(+0.24%)
Apr 17, 2023	15.33	15.51	15.28	15.48	846,350	+0.30(+1.96%)
Apr 14, 2023	15.09	15.21	15.05	15.19	637,219	+0.18(+1.18%)
Apr 13, 2023	14.81	15.15	14.75	15.01	868,261	+0.36(+2.48%)
Apr 12, 2023	14.61	14.76	14.52	14.65	556,686	+0.12(+0.83%)
Apr 11, 2023	14.27	14.72	14.27	14.52	812,096	+0.29(+2.03%)
Apr 10, 2023	13.83	14.42	13.77	14.24	707,336	+0.48(+3.45%)
Apr 06, 2023	14.09	14.19	13.75	13.76	711,718	-0.33(-2.31%)
Apr 05, 2023	14.04	14.10	13.77	14.09	918,246	-0.20(-1.37%)
Apr 04, 2023	14.50	14.52	14.14	14.28	666,248	-0.01(-0.07%)
Apr 03, 2023	14.51	14.54	14.21	14.29	767,386	-0.30(-2.04%)
Mar 31, 2023	14.33	14.61	14.33	14.59	926,684	+0.33(+2.29%)
Mar 30, 2023	14.58	14.62	14.18	14.26	531,012	-0.20(-1.35%)
Mar 29, 2023	14.38	14.55	14.36	14.46	618,768	+0.24(+1.70%)
Mar 28, 2023	14.36	14.39	14.11	14.22	689,185	-0.15(-1.04%)
Mar 27, 2023	14.55	14.55	14.11	14.37	912,400	-0.20(-1.34%)
Mar 24, 2023	14.23	14.60	14.16	14.56	757,137	+0.21(+1.49%)
Mar 23, 2023	14.52	14.65	14.21	14.35	824,603	+0.06(+0.39%)
Mar 22, 2023	14.60	14.60	14.24	14.29	766,639	-0.24(-1.67%)
Mar 21, 2023	14.23	14.72	14.22	14.53	1,064,332	+0.44(+3.11%)
Mar 20, 2023	14.18	14.36	14.06	14.10	951,588	+0.04(+0.26%)
Mar 17, 2023	14.66	14.66	13.90	14.06	2,788,815	-0.74(-4.97%)
Mar 16, 2023	14.89	14.91	14.41	14.79	1,193,721	-0.25(-1.67%)
Mar 15, 2023	15.15	15.40	14.92	15.05	1,301,875	-0.62(-3.98%)
Mar 14, 2023	15.65	16.05	15.55	15.67	1,574,798	+0.43(+2.81%)
Mar 13, 2023	15.37	15.59	14.96	15.24	1,686,020	-0.56(-3.54%)
Mar 10, 2023	16.01	16.33	15.64	15.80	1,307,788	-0.22(-1.40%)
Mar 09, 2023	16.95	17.01	16.01	16.02	1,485,004	-1.06(-6.22%)
Mar 08, 2023	16.76	17.16	16.72	17.09	1,011,907	+0.30(+1.78%)
Mar 07, 2023	16.98	17.10	16.56	16.79	1,290,060	-0.29(-1.69%)
Mar 06, 2023	17.68	17.79	16.86	17.08	1,982,124	-0.70(-3.93%)
Mar 03, 2023	17.68	17.78	17.31	17.78	1,728,485	+0.03(+0.15%)
Mar 02, 2023	17.68	17.80	17.47	17.75	1,066,989	+0.03(+0.15%)