5 DAY PERFORMANCE
-13.20%
1 MONTH PERFORMANCE
-10.46%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
+14.80%
YEAR-TO-DATE PERFORMANCE
+17.04%
1 YEAR PERFORMANCE
+63.78%
Genco Shipping & Trading Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $23.35 | $23.57 (0.94%) | $23.80 | $22.93 | 865.80 K | $1.03 B |
| 06/25/2026 | $23.96 | $23.45 (-2.13%) | $24.13 | $23.29 | 257.11 K | $1.02 B |
| 06/24/2026 | $24.53 | $24.16 (-1.51%) | $24.76 | $24.06 | 470.46 K | $1.06 B |
| 06/23/2026 | $23.59 | $24.85 (5.34%) | $25.27 | $23.59 | 509.70 K | $1.09 B |
| 06/22/2026 | $23.46 | $23.57 (0.47%) | $23.79 | $23.46 | 378.28 K | $1.03 B |
| 06/18/2026 | $23.41 | $23.68 (1.15%) | $24.46 | $23.41 | 778.03 K | $1.03 B |
| 06/17/2026 | $24.11 | $23.33 (-3.24%) | $24.21 | $23.22 | 429.60 K | $1.02 B |
| 06/16/2026 | $23.98 | $23.51 (-1.96%) | $24.12 | $23.42 | 247.80 K | $1.03 B |
| 06/15/2026 | $24.00 | $23.77 (-0.96%) | $24.02 | $23.67 | 260.23 K | $1.04 B |
| 06/12/2026 | $23.84 | $24.06 (0.92%) | $24.14 | $23.74 | 253.44 K | $1.05 B |
| 06/11/2026 | $23.83 | $23.69 (-0.59%) | $23.90 | $23.59 | 352.83 K | $1.04 B |
| 06/10/2026 | $23.93 | $23.50 (-1.8%) | $24.01 | $23.37 | 334.80 K | $1.03 B |
| 06/09/2026 | $24.30 | $23.87 (-1.77%) | $24.39 | $23.77 | 343.70 K | $1.04 B |
| 06/08/2026 | $24.84 | $24.02 (-3.3%) | $24.84 | $23.94 | 258.42 K | $1.05 B |
| 06/05/2026 | $23.96 | $24.69 (3.05%) | $25.03 | $23.96 | 277.50 K | $1.08 B |
| 06/04/2026 | $24.23 | $24.09 (-0.58%) | $24.39 | $24.03 | 294.40 K | $1.05 B |
| 06/03/2026 | $24.01 | $23.99 (-0.08%) | $24.11 | $23.82 | 324.50 K | $1.05 B |
| 06/02/2026 | $24.17 | $24.16 (-0.04%) | $24.45 | $24.02 | 257.04 K | $1.06 B |
| 06/01/2026 | $24.00 | $24.17 (0.71%) | $24.27 | $23.86 | 218.10 K | $1.06 B |
| 05/29/2026 | $23.99 | $24.06 (0.29%) | $24.33 | $23.74 | 322.00 K | $1.05 B |
| 05/28/2026 | $23.50 | $24.09 (2.51%) | $24.29 | $23.45 | 248.60 K | $1.05 B |
| 05/27/2026 | $24.00 | $23.32 (-2.83%) | $24.00 | $23.31 | 387.20 K | $1.02 B |
| 05/26/2026 | $23.52 | $23.60 (0.34%) | $23.80 | $23.35 | 511.60 K | $1.03 B |
| 05/22/2026 | $24.00 | $23.39 (-2.54%) | $24.00 | $23.34 | 275.20 K | $1.02 B |
| 05/21/2026 | $24.09 | $24.14 (0.21%) | $24.37 | $23.56 | 494.13 K | $1.06 B |
| 05/20/2026 | $23.75 | $24.10 (1.47%) | $24.52 | $23.75 | 563.64 K | $1.05 B |
| 05/19/2026 | $24.17 | $23.70 (-1.94%) | $24.37 | $23.47 | 467.40 K | $1.04 B |
| 05/18/2026 | $23.83 | $24.42 (2.48%) | $24.69 | $23.83 | 341.50 K | $1.07 B |
| 05/15/2026 | $24.50 | $24.63 (0.53%) | $25.13 | $24.35 | 575.61 K | $1.08 B |
| 05/14/2026 | $25.25 | $24.80 (-1.78%) | $25.47 | $24.57 | 563.14 K | $1.08 B |
| 05/13/2026 | $26.85 | $25.48 (-5.1%) | $26.96 | $25.40 | 482.00 K | $1.11 B |
| 05/12/2026 | $26.32 | $27.08 (2.89%) | $27.25 | $25.73 | 355.07 K | $1.18 B |
| 05/11/2026 | $26.00 | $26.23 (0.88%) | $26.62 | $25.86 | 289.95 K | $1.15 B |
| 05/08/2026 | $25.49 | $25.91 (1.65%) | $26.01 | $25.30 | 209.90 K | $1.13 B |
| 05/07/2026 | $25.96 | $25.24 (-2.77%) | $26.15 | $25.12 | 272.90 K | $1.10 B |
| 05/06/2026 | $25.13 | $25.50 (1.47%) | $25.62 | $24.90 | 400.93 K | $1.11 B |
| 05/05/2026 | $24.37 | $25.21 (3.45%) | $25.66 | $24.30 | 651.11 K | $1.10 B |
| 05/04/2026 | $24.58 | $23.98 (-2.44%) | $24.64 | $23.82 | 244.60 K | $1.05 B |
| 05/01/2026 | $24.38 | $24.53 (0.62%) | $24.64 | $24.11 | 159.08 K | $1.07 B |
| 04/30/2026 | $24.41 | $24.24 (-0.7%) | $24.74 | $24.11 | 219.90 K | $1.06 B |
| 04/29/2026 | $24.09 | $24.33 (1%) | $24.45 | $23.95 | 151.90 K | $1.06 B |
| 04/28/2026 | $23.94 | $24.35 (1.71%) | $24.43 | $23.68 | 273.11 K | $1.06 B |
| 04/27/2026 | $23.53 | $23.75 (0.93%) | $23.92 | $23.52 | 216.80 K | $1.04 B |
| 04/24/2026 | $23.42 | $23.52 (0.43%) | $23.77 | $23.35 | 245.25 K | $1.03 B |
| 04/23/2026 | $23.76 | $23.38 (-1.6%) | $24.08 | $23.34 | 241.20 K | $1.02 B |
| 04/22/2026 | $22.92 | $23.72 (3.49%) | $23.72 | $22.58 | 356.31 K | $1.04 B |
| 04/21/2026 | $24.33 | $22.97 (-5.59%) | $24.39 | $22.77 | 311.86 K | $1.00 B |
| 04/20/2026 | $24.26 | $24.18 (-0.33%) | $24.75 | $23.86 | 298.20 K | $1.06 B |
| 04/17/2026 | $24.00 | $24.46 (1.92%) | $24.48 | $23.93 | 486.12 K | $1.07 B |
| 04/16/2026 | $23.90 | $23.86 (-0.17%) | $23.96 | $23.33 | 211.70 K | $1.04 B |
| 04/15/2026 | $24.07 | $24.17 (0.42%) | $24.25 | $23.73 | 268.40 K | $1.06 B |
| 04/14/2026 | $23.96 | $23.82 (-0.58%) | $24.12 | $23.77 | 372.20 K | $1.04 B |
| 04/13/2026 | $23.28 | $23.95 (2.88%) | $23.96 | $23.27 | 335.60 K | $1.05 B |
| 04/10/2026 | $23.14 | $23.30 (0.69%) | $23.40 | $22.66 | 301.10 K | $1.02 B |
| 04/09/2026 | $24.30 | $23.04 (-5.19%) | $24.30 | $22.85 | 314.01 K | $1.01 B |
| 04/08/2026 | $23.89 | $24.32 (1.8%) | $24.35 | $23.58 | 274.14 K | $1.06 B |
| 04/07/2026 | $23.91 | $23.47 (-1.84%) | $24.05 | $23.15 | 307.22 K | $1.03 B |
| 04/06/2026 | $23.94 | $23.94 (0%) | $24.00 | $23.56 | 228.10 K | $1.05 B |
| 04/02/2026 | $23.13 | $24.18 (4.54%) | $24.18 | $22.81 | 371.90 K | $1.06 B |
| 04/01/2026 | $22.47 | $23.22 (3.34%) | $23.28 | $22.47 | 221.21 K | $1.01 B |
| 03/31/2026 | $22.23 | $22.55 (1.44%) | $22.56 | $21.96 | 320.70 K | $985.57 M |
| 03/30/2026 | $22.49 | $22.16 (-1.47%) | $22.57 | $22.00 | 208.00 K | $968.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
