5 DAY PERFORMANCE
-17.67%
1 MONTH PERFORMANCE
-19.42%
3 MONTH PERFORMANCE
-7.78%
6 MONTH PERFORMANCE
-9.18%
YEAR-TO-DATE PERFORMANCE
+17.04%
1 YEAR PERFORMANCE
+28.55%
Genco Shipping & Trading Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $26.24 | $26.52 (1.07%) | $27.76 | $26.13 | 1.43 M | $1.16 B |
| 08/20/2026 | $26.28 | $26.09 (-0.72%) | $26.33 | $25.80 | 403.70 K | $1.14 B |
| 08/19/2026 | $26.31 | $26.20 (-0.42%) | $26.50 | $25.85 | 460.00 K | $1.15 B |
| 08/18/2026 | $26.14 | $26.05 (-0.34%) | $26.14 | $25.52 | 444.16 K | $1.14 B |
| 08/17/2026 | $25.55 | $26.22 (2.62%) | $26.53 | $25.41 | 470.90 K | $1.15 B |
| 08/14/2026 | $26.00 | $26.34 (1.31%) | $26.38 | $25.83 | 343.50 K | $1.16 B |
| 08/13/2026 | $25.50 | $25.99 (1.92%) | $26.08 | $25.48 | 387.00 K | $1.14 B |
| 08/12/2026 | $24.75 | $25.26 (2.06%) | $25.45 | $24.48 | 278.24 K | $1.11 B |
| 08/11/2026 | $25.02 | $24.72 (-1.2%) | $25.07 | $24.32 | 423.12 K | $1.08 B |
| 08/10/2026 | $25.40 | $25.06 (-1.34%) | $25.84 | $25.02 | 582.86 K | $1.10 B |
| 08/07/2026 | $25.12 | $25.33 (0.84%) | $25.75 | $24.49 | 407.30 K | $1.11 B |
| 08/06/2026 | $26.57 | $25.13 (-5.42%) | $26.60 | $24.92 | 569.20 K | $1.10 B |
| 08/05/2026 | $26.13 | $25.57 (-2.14%) | $26.35 | $25.55 | 405.70 K | $1.12 B |
| 08/04/2026 | $26.04 | $25.97 (-0.27%) | $26.73 | $25.83 | 647.12 K | $1.14 B |
| 08/03/2026 | $25.82 | $26.24 (1.63%) | $26.50 | $25.42 | 414.90 K | $1.15 B |
| 07/31/2026 | $25.87 | $25.54 (-1.28%) | $26.03 | $25.44 | 247.20 K | $1.12 B |
| 07/30/2026 | $25.43 | $25.98 (2.16%) | $26.02 | $25.32 | 256.30 K | $1.14 B |
| 07/29/2026 | $25.50 | $25.22 (-1.1%) | $25.54 | $24.80 | 281.75 K | $1.10 B |
| 07/28/2026 | $25.04 | $25.39 (1.4%) | $25.44 | $24.83 | 275.30 K | $1.11 B |
| 07/27/2026 | $26.29 | $25.09 (-4.56%) | $26.42 | $25.01 | 283.00 K | $1.10 B |
| 07/24/2026 | $25.88 | $26.77 (3.44%) | $26.80 | $25.72 | 232.22 K | $1.17 B |
| 07/23/2026 | $25.11 | $25.75 (2.55%) | $25.86 | $25.10 | 259.32 K | $1.13 B |
| 07/22/2026 | $25.47 | $25.43 (-0.16%) | $25.47 | $25.12 | 187.40 K | $1.11 B |
| 07/21/2026 | $25.50 | $25.36 (-0.55%) | $25.60 | $25.15 | 218.25 K | $1.11 B |
| 07/20/2026 | $24.38 | $25.26 (3.61%) | $25.38 | $24.38 | 263.33 K | $1.10 B |
| 07/17/2026 | $25.12 | $24.12 (-3.98%) | $25.12 | $23.90 | 210.60 K | $1.05 B |
| 07/16/2026 | $25.00 | $25.27 (1.08%) | $25.44 | $25.00 | 163.40 K | $1.10 B |
| 07/15/2026 | $25.41 | $25.17 (-0.94%) | $25.52 | $25.11 | 211.89 K | $1.10 B |
| 07/14/2026 | $25.45 | $25.45 (0%) | $25.64 | $24.75 | 283.93 K | $1.11 B |
| 07/13/2026 | $25.50 | $25.35 (-0.59%) | $25.96 | $25.09 | 337.09 K | $1.11 B |
| 07/10/2026 | $24.53 | $25.51 (4%) | $25.55 | $24.43 | 264.72 K | $1.11 B |
| 07/09/2026 | $24.74 | $24.31 (-1.74%) | $25.00 | $23.90 | 358.10 K | $1.06 B |
| 07/08/2026 | $25.05 | $25.16 (0.44%) | $25.78 | $24.80 | 345.34 K | $1.10 B |
| 07/07/2026 | $24.99 | $25.03 (0.16%) | $25.09 | $24.77 | 229.52 K | $1.09 B |
| 07/06/2026 | $24.53 | $24.98 (1.83%) | $25.10 | $24.53 | 214.66 K | $1.09 B |
| 07/02/2026 | $24.99 | $24.50 (-1.96%) | $25.11 | $24.28 | 260.41 K | $1.07 B |
| 07/01/2026 | $24.74 | $24.66 (-0.32%) | $25.19 | $24.58 | 206.10 K | $1.08 B |
| 06/30/2026 | $24.22 | $24.78 (2.31%) | $24.84 | $24.11 | 217.50 K | $1.08 B |
| 06/29/2026 | $23.73 | $24.39 (2.78%) | $24.42 | $23.73 | 249.21 K | $1.07 B |
| 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 |
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.
