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:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	12.40	12.46	11.51	11.70	1,176,799	11.70
4/03/2025	13.25	13.28	12.62	12.67	1,314,733	12.67
4/02/2025	13.56	13.65	13.39	13.53	441,244	13.53
4/01/2025	13.48	13.93	13.42	13.68	736,339	13.68
3/31/2025	13.26	13.55	13.15	13.36	950,459	13.36
3/28/2025	13.24	13.63	13.24	13.36	720,159	13.36
3/27/2025	13.36	13.47	13.08	13.16	1,077,664	13.16
3/26/2025	13.46	13.49	13.14	13.40	641,615	13.40
3/25/2025	13.57	13.71	13.46	13.46	430,114	13.46
3/24/2025	13.69	13.82	13.53	13.55	405,849	13.55
3/21/2025	13.80	13.82	13.53	13.64	1,173,630	13.64
3/20/2025	13.69	14.09	13.65	13.99	483,909	13.99
3/19/2025	13.83	14.01	13.61	13.79	530,377	13.79
3/18/2025	13.87	13.87	13.59	13.75	418,230	13.75
3/17/2025	13.98	14.22	13.82	13.87	570,050	13.87
3/14/2025	13.95	13.95	13.66	13.90	563,908	13.90
3/13/2025	14.10	14.19	13.82	13.93	858,965	13.93
3/12/2025	13.85	14.37	13.75	14.13	1,217,825	14.13
3/11/2025	13.60	13.67	13.36	13.50	1,000,523	13.50
3/10/2025	14.24	14.24	13.73	13.82	1,148,284	13.52
3/07/2025	14.17	14.62	14.17	14.29	596,784	13.98
3/06/2025	13.99	14.27	13.87	14.26	969,197	13.95
3/05/2025	14.28	14.43	13.95	14.00	1,037,102	13.70
3/04/2025	13.80	14.21	13.52	14.12	713,400	13.81
3/03/2025	14.36	14.63	13.93	13.94	806,264	13.64
2/28/2025	14.36	14.60	14.17	14.28	1,225,882	13.97
2/27/2025	14.31	14.48	14.07	14.36	1,310,797	14.05
2/26/2025	14.37	14.58	14.28	14.44	997,219	14.13
2/25/2025	14.03	14.44	14.01	14.20	757,177	13.89
2/24/2025	14.11	14.14	13.83	13.88	869,731	13.58
2/21/2025	14.87	14.87	14.05	14.15	906,677	13.84
2/20/2025	14.01	14.99	14.01	14.71	1,252,615	14.39
2/19/2025	14.85	14.91	14.47	14.62	796,106	14.30
2/18/2025	14.76	14.99	14.76	14.85	591,840	14.53
2/14/2025	14.73	14.89	14.50	14.61	418,892	14.29
2/13/2025	14.28	14.69	14.15	14.62	375,143	14.30
2/12/2025	14.42	14.45	14.26	14.35	487,425	14.04
2/11/2025	14.56	14.71	14.48	14.56	391,718	14.24
2/10/2025	14.51	14.63	14.31	14.61	319,400	14.29
2/07/2025	14.54	14.61	14.29	14.39	335,533	14.08
2/06/2025	14.74	14.77	14.47	14.52	463,111	14.20
2/05/2025	14.67	14.97	14.59	14.73	626,632	14.41
2/04/2025	14.25	14.86	14.21	14.70	400,132	14.38
2/03/2025	14.25	14.41	13.98	14.11	362,451	13.80
1/31/2025	14.65	14.71	14.31	14.46	361,581	14.15
1/30/2025	14.61	14.78	14.36	14.65	336,350	14.33
1/29/2025	14.18	14.58	14.11	14.58	367,509	14.26
1/28/2025	14.42	14.56	14.14	14.17	354,159	13.86
1/27/2025	14.20	14.51	14.17	14.33	519,035	14.02
1/24/2025	14.41	14.44	14.17	14.37	434,155	14.06
1/23/2025	13.98	14.38	13.98	14.36	440,765	14.05
1/22/2025	14.21	14.40	13.93	13.93	420,937	13.63
1/21/2025	14.37	14.48	14.14	14.29	422,392	13.98
1/17/2025	14.19	14.54	14.15	14.38	450,764	14.07
1/16/2025	14.50	14.50	14.19	14.27	413,346	13.96
1/15/2025	14.68	14.70	14.35	14.62	335,718	14.30
1/14/2025	14.60	14.65	14.33	14.59	348,501	14.27
1/13/2025	14.49	14.59	14.21	14.58	392,252	14.26
1/10/2025	14.33	14.75	14.29	14.49	655,363	14.18
1/08/2025	13.88	14.14	13.69	14.06	292,184	13.75
1/07/2025	13.93	14.13	13.83	14.02	491,639	13.72
1/06/2025	14.50	14.54	13.80	13.84	441,077	13.54