5 DAY PERFORMANCE
-9.90%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
-4.23%
6 MONTH PERFORMANCE
+27.41%
YEAR-TO-DATE PERFORMANCE
+23.39%
1 YEAR PERFORMANCE
+12.71%
Genco Shipping & Trading Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $18.77 | $18.73 (-0.21%) | $18.87 | $18.68 | 543.01 K | $813.90 M |
| 12/08/2025 | $19.32 | $18.79 (-2.74%) | $19.45 | $18.73 | 607.54 K | $814.55 M |
| 12/05/2025 | $19.09 | $19.32 (1.2%) | $19.40 | $18.95 | 477.55 K | $837.52 M |
| 12/04/2025 | $19.24 | $19.09 (-0.78%) | $19.25 | $18.98 | 457.30 K | $827.55 M |
| 12/03/2025 | $19.28 | $19.09 (-0.99%) | $19.46 | $19.01 | 598.00 K | $827.55 M |
| 12/02/2025 | $18.65 | $18.85 (1.07%) | $18.90 | $18.64 | 395.70 K | $817.15 M |
| 12/01/2025 | $18.90 | $18.88 (-0.11%) | $19.20 | $18.86 | 705.05 K | $818.45 M |
| 11/28/2025 | $18.85 | $18.92 (0.37%) | $19.04 | $18.83 | 477.70 K | $820.18 M |
| 11/26/2025 | $18.90 | $18.84 (-0.32%) | $19.05 | $18.82 | 711.85 K | $816.71 M |
| 11/25/2025 | $19.13 | $18.89 (-1.25%) | $19.24 | $18.89 | 900.50 K | $818.88 M |
| 11/24/2025 | $19.26 | $19.19 (-0.36%) | $19.45 | $18.88 | 1.58 M | $831.89 M |
| 11/21/2025 | $17.49 | $17.90 (2.34%) | $17.91 | $17.49 | 411.54 K | $775.96 M |
| 11/20/2025 | $17.95 | $17.41 (-3.01%) | $18.17 | $17.36 | 758.50 K | $754.72 M |
| 11/19/2025 | $17.51 | $17.75 (1.37%) | $17.82 | $17.50 | 372.34 K | $769.46 M |
| 11/18/2025 | $17.54 | $17.65 (0.63%) | $17.76 | $17.53 | 473.30 K | $765.13 M |
| 11/17/2025 | $17.44 | $17.59 (0.86%) | $17.74 | $17.28 | 385.50 K | $762.53 M |
| 11/14/2025 | $17.30 | $17.56 (1.5%) | $17.60 | $17.07 | 375.00 K | $761.23 M |
| 11/13/2025 | $17.62 | $17.53 (-0.51%) | $17.93 | $17.50 | 455.13 K | $759.93 M |
| 11/12/2025 | $17.33 | $17.72 (2.25%) | $17.74 | $17.24 | 677.20 K | $768.16 M |
| 11/11/2025 | $17.67 | $17.42 (-1.41%) | $17.72 | $17.37 | 449.00 K | $755.16 M |
| 11/10/2025 | $16.91 | $17.65 (4.38%) | $17.72 | $16.86 | 533.88 K | $765.13 M |
| 11/07/2025 | $16.90 | $16.91 (0.06%) | $16.94 | $16.42 | 668.50 K | $733.05 M |
| 11/06/2025 | $15.58 | $16.95 (8.79%) | $16.99 | $15.58 | 1.05 M | $734.78 M |
| 11/05/2025 | $16.60 | $16.76 (0.96%) | $16.96 | $16.52 | 414.81 K | $726.55 M |
| 11/04/2025 | $16.52 | $16.47 (-0.3%) | $16.75 | $16.45 | 447.52 K | $713.97 M |
| 11/03/2025 | $16.92 | $16.75 (-1%) | $17.04 | $16.65 | 350.40 K | $726.11 M |
| 10/31/2025 | $16.71 | $17.04 (1.97%) | $17.24 | $16.59 | 690.20 K | $738.68 M |
| 10/30/2025 | $16.42 | $16.72 (1.83%) | $16.85 | $16.35 | 345.32 K | $724.81 M |
| 10/29/2025 | $16.66 | $16.58 (-0.48%) | $16.97 | $16.42 | 383.00 K | $718.74 M |
| 10/28/2025 | $16.25 | $16.44 (1.17%) | $16.61 | $16.25 | 331.35 K | $712.67 M |
| 10/27/2025 | $16.16 | $16.28 (0.74%) | $16.30 | $16.16 | 353.30 K | $705.74 M |
| 10/24/2025 | $16.09 | $16.02 (-0.44%) | $16.27 | $15.90 | 332.24 K | $694.47 M |
| 10/23/2025 | $16.03 | $16.16 (0.81%) | $16.18 | $15.97 | 258.03 K | $700.54 M |
| 10/22/2025 | $15.71 | $15.80 (0.57%) | $15.82 | $15.59 | 404.51 K | $684.93 M |
| 10/21/2025 | $15.89 | $15.70 (-1.2%) | $16.02 | $15.56 | 451.41 K | $680.60 M |
| 10/20/2025 | $16.05 | $15.92 (-0.81%) | $16.35 | $15.86 | 436.26 K | $690.13 M |
| 10/17/2025 | $16.27 | $16.22 (-0.31%) | $16.45 | $16.21 | 384.31 K | $703.14 M |
| 10/16/2025 | $16.33 | $16.29 (-0.24%) | $16.65 | $16.16 | 433.43 K | $706.17 M |
| 10/15/2025 | $16.20 | $16.25 (0.31%) | $16.40 | $16.18 | 414.15 K | $704.44 M |
| 10/14/2025 | $15.80 | $16.09 (1.84%) | $16.18 | $15.78 | 485.91 K | $697.50 M |
| 10/13/2025 | $15.82 | $16.11 (1.83%) | $16.20 | $15.76 | 676.32 K | $698.37 M |
| 10/10/2025 | $16.06 | $15.57 (-3.05%) | $16.30 | $15.55 | 767.75 K | $674.96 M |
| 10/09/2025 | $16.72 | $16.41 (-1.85%) | $16.86 | $16.33 | 575.74 K | $711.37 M |
| 10/08/2025 | $17.22 | $16.52 (-4.07%) | $17.22 | $16.52 | 631.40 K | $716.14 M |
| 10/07/2025 | $17.00 | $17.22 (1.29%) | $17.25 | $16.83 | 532.70 K | $746.49 M |
| 10/06/2025 | $17.16 | $16.98 (-1.05%) | $17.20 | $16.92 | 457.08 K | $736.08 M |
| 10/03/2025 | $17.39 | $17.22 (-0.98%) | $17.40 | $16.89 | 674.90 K | $746.49 M |
| 10/02/2025 | $17.91 | $17.30 (-3.41%) | $17.94 | $17.16 | 556.54 K | $749.96 M |
| 10/01/2025 | $17.70 | $17.83 (0.73%) | $17.93 | $17.51 | 670.80 K | $772.93 M |
| 09/30/2025 | $17.80 | $17.80 (0%) | $18.02 | $17.67 | 383.00 K | $771.63 M |
| 09/29/2025 | $18.11 | $17.94 (-0.94%) | $18.18 | $17.65 | 579.96 K | $777.70 M |
| 09/26/2025 | $18.75 | $18.32 (-2.29%) | $18.75 | $18.26 | 485.83 K | $794.17 M |
| 09/25/2025 | $18.82 | $18.49 (-1.75%) | $18.90 | $18.30 | 529.93 K | $801.54 M |
| 09/24/2025 | $19.40 | $18.99 (-2.11%) | $19.60 | $18.99 | 488.50 K | $823.22 M |
| 09/23/2025 | $18.85 | $19.26 (2.18%) | $19.40 | $18.78 | 446.70 K | $834.92 M |
| 09/22/2025 | $18.62 | $18.66 (0.21%) | $18.83 | $18.49 | 873.90 K | $808.91 M |
| 09/19/2025 | $18.73 | $18.71 (-0.11%) | $18.80 | $18.43 | 1.83 M | $811.08 M |
| 09/18/2025 | $18.68 | $18.81 (0.7%) | $18.89 | $18.51 | 426.90 K | $815.41 M |
| 09/17/2025 | $18.41 | $18.55 (0.76%) | $18.66 | $18.31 | 458.82 K | $804.14 M |
| 09/16/2025 | $18.27 | $18.41 (0.77%) | $18.45 | $17.94 | 788.10 K | $798.07 M |
| 09/15/2025 | $18.08 | $18.23 (0.83%) | $18.60 | $17.82 | 1.70 M | $790.27 M |
| 09/12/2025 | $17.76 | $18.02 (1.46%) | $18.23 | $17.73 | 491.01 K | $781.17 M |
| 09/11/2025 | $17.44 | $17.76 (1.83%) | $17.84 | $17.24 | 1.09 M | $769.90 M |
| 09/10/2025 | $17.84 | $17.98 (0.78%) | $17.98 | $17.66 | 641.94 K | $779.43 M |
| 09/09/2025 | $17.95 | $17.96 (0.06%) | $18.25 | $17.91 | 653.05 K | $778.57 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.
