Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) (GNK)

Historical Prices For Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) (GNK)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	13.02	13.34	13.01	13.24	1,711,898	13.24
5/29/2025	13.20	13.45	12.91	13.09	1,191,748	13.09
5/28/2025	13.24	13.31	13.06	13.12	727,584	13.12
5/27/2025	13.41	13.41	13.13	13.28	715,574	13.28
5/23/2025	12.87	13.31	12.82	13.27	649,818	13.27
5/22/2025	13.38	13.40	13.04	13.04	939,661	13.04
5/21/2025	13.75	13.83	13.48	13.51	513,518	13.36
5/20/2025	14.06	14.24	13.81	13.95	508,450	13.80
5/19/2025	14.09	14.21	13.94	14.03	470,414	13.87
5/16/2025	14.26	14.39	14.05	14.20	451,519	14.04
5/15/2025	14.29	14.42	14.15	14.22	511,628	14.06
5/14/2025	14.62	14.75	14.32	14.39	546,220	14.23
5/13/2025	14.23	14.63	14.10	14.56	661,762	14.40
5/12/2025	14.05	14.30	13.94	14.19	856,495	14.03
5/09/2025	13.65	13.68	13.38	13.54	751,526	13.39
5/08/2025	13.50	13.80	13.44	13.51	1,012,624	13.36
5/07/2025	13.46	13.55	13.28	13.46	688,050	13.31
5/06/2025	13.53	13.70	13.44	13.44	570,006	13.29
5/05/2025	13.51	13.77	13.51	13.58	442,841	13.43
5/02/2025	13.59	13.73	13.45	13.58	484,994	13.43
5/01/2025	13.27	13.53	13.19	13.36	734,118	13.21
4/30/2025	12.96	13.12	12.87	12.96	769,552	12.82
4/29/2025	12.74	13.25	12.74	13.11	1,115,198	12.96
4/28/2025	12.72	12.91	12.67	12.74	538,560	12.60
4/25/2025	12.73	13.03	12.66	12.83	424,229	12.69
4/24/2025	12.69	12.89	12.55	12.87	507,123	12.73
4/23/2025	12.58	12.79	12.48	12.70	592,407	12.56
4/22/2025	12.32	12.40	12.11	12.26	494,806	12.12
4/21/2025	12.50	12.50	12.17	12.27	416,663	12.13
4/17/2025	12.50	12.66	12.49	12.60	435,297	12.46
4/16/2025	12.50	12.59	12.42	12.46	583,919	12.32
4/15/2025	12.75	12.75	12.42	12.51	500,521	12.37
4/14/2025	13.29	13.29	12.68	12.79	623,561	12.65
4/11/2025	12.60	13.20	12.54	13.19	883,000	13.04
4/10/2025	12.26	12.49	11.84	11.99	861,653	11.86
4/09/2025	11.30	12.62	11.20	12.50	1,093,160	12.36
4/08/2025	12.51	12.51	11.26	11.36	1,787,382	11.23
4/07/2025	11.52	12.34	11.42	12.14	1,127,932	12.01
4/04/2025	12.40	12.46	11.51	11.70	1,176,906	11.57
4/03/2025	13.25	13.28	12.62	12.67	1,314,733	12.53
4/02/2025	13.56	13.65	13.39	13.53	441,244	13.38
4/01/2025	13.48	13.93	13.42	13.68	736,339	13.53
3/31/2025	13.26	13.55	13.15	13.36	950,459	13.21
3/28/2025	13.24	13.63	13.24	13.36	720,159	13.21
3/27/2025	13.36	13.47	13.08	13.16	1,077,664	13.01
3/26/2025	13.46	13.49	13.14	13.40	641,615	13.25
3/25/2025	13.57	13.71	13.46	13.46	430,114	13.31
3/24/2025	13.69	13.82	13.53	13.55	405,849	13.40
3/21/2025	13.80	13.82	13.53	13.64	1,173,630	13.49
3/20/2025	13.69	14.09	13.65	13.99	483,909	13.83
3/19/2025	13.83	14.01	13.61	13.79	530,377	13.64
3/18/2025	13.87	13.87	13.59	13.75	418,230	13.60
3/17/2025	13.98	14.22	13.82	13.87	570,050	13.72
3/14/2025	13.95	13.95	13.66	13.90	563,908	13.75
3/13/2025	14.10	14.19	13.82	13.93	858,965	13.78
3/12/2025	13.85	14.37	13.75	14.13	1,217,825	13.97
3/11/2025	13.60	13.67	13.36	13.50	1,000,523	13.35
3/10/2025	14.24	14.24	13.73	13.82	1,148,284	13.37
3/07/2025	14.17	14.62	14.17	14.29	596,784	13.82
3/06/2025	13.99	14.27	13.87	14.26	969,197	13.80
3/05/2025	14.28	14.43	13.95	14.00	1,037,102	13.54
3/04/2025	13.80	14.21	13.52	14.12	713,400	13.66
3/03/2025	14.36	14.63	13.93	13.94	806,264	13.49