5 DAY PERFORMANCE
-22.05%
1 MONTH PERFORMANCE
-20.52%
3 MONTH PERFORMANCE
-11.27%
6 MONTH PERFORMANCE
-6.38%
YEAR-TO-DATE PERFORMANCE
+17.04%
1 YEAR PERFORMANCE
+31.44%
Genco Shipping & Trading Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $27.52 | $27.14 (-1.4%) | $27.52 | $27.02 | 108.90 K | $1.19 B |
| 10/08/2026 | $27.40 | $27.81 (1.5%) | $27.91 | $27.10 | 388.92 K | $1.22 B |
| 10/07/2026 | $27.42 | $27.10 (-1.17%) | $27.80 | $27.07 | 567.69 K | $1.19 B |
| 10/06/2026 | $27.42 | $27.28 (-0.51%) | $27.72 | $26.85 | 779.51 K | $1.20 B |
| 10/05/2026 | $27.67 | $27.60 (-0.25%) | $27.84 | $27.02 | 412.34 K | $1.21 B |
| 10/02/2026 | $27.11 | $27.67 (2.07%) | $27.67 | $26.77 | 290.91 K | $1.21 B |
| 10/01/2026 | $26.38 | $27.22 (3.18%) | $27.34 | $26.22 | 463.31 K | $1.19 B |
| 09/30/2026 | $26.33 | $26.16 (-0.65%) | $26.71 | $26.04 | 445.32 K | $1.15 B |
| 09/29/2026 | $25.78 | $25.98 (0.78%) | $26.24 | $25.78 | 306.03 K | $1.14 B |
| 09/28/2026 | $26.11 | $25.93 (-0.69%) | $26.30 | $25.68 | 247.72 K | $1.14 B |
| 09/25/2026 | $26.55 | $26.09 (-1.73%) | $26.55 | $25.83 | 338.81 K | $1.14 B |
| 09/24/2026 | $26.50 | $26.44 (-0.23%) | $26.83 | $26.17 | 424.09 K | $1.16 B |
| 09/23/2026 | $26.72 | $26.44 (-1.05%) | $26.76 | $26.00 | 456.52 K | $1.16 B |
| 09/22/2026 | $27.29 | $26.73 (-2.05%) | $27.39 | $26.69 | 591.72 K | $1.17 B |
| 09/21/2026 | $28.02 | $27.83 (-0.68%) | $28.33 | $27.54 | 467.23 K | $1.22 B |
| 09/18/2026 | $28.05 | $27.96 (-0.32%) | $28.11 | $27.64 | 1.20 M | $1.23 B |
| 09/17/2026 | $27.70 | $28.10 (1.44%) | $28.42 | $27.47 | 661.73 K | $1.23 B |
| 09/16/2026 | $28.10 | $27.42 (-2.42%) | $28.14 | $27.29 | 596.74 K | $1.20 B |
| 09/15/2026 | $26.78 | $28.12 (5%) | $28.22 | $26.50 | 711.23 K | $1.23 B |
| 09/14/2026 | $26.40 | $27.00 (2.27%) | $27.04 | $26.07 | 654.61 K | $1.18 B |
| 09/11/2026 | $26.89 | $26.83 (-0.22%) | $26.97 | $26.54 | 303.52 K | $1.18 B |
| 09/10/2026 | $27.16 | $26.75 (-1.51%) | $27.26 | $26.54 | 429.53 K | $1.17 B |
| 09/09/2026 | $26.97 | $27.14 (0.63%) | $27.28 | $26.67 | 642.00 K | $1.19 B |
| 09/08/2026 | $27.25 | $26.81 (-1.61%) | $27.25 | $26.22 | 2.49 M | $1.18 B |
| 09/04/2026 | $27.26 | $27.65 (1.43%) | $27.82 | $27.26 | 657.40 K | $1.21 B |
| 09/03/2026 | $27.10 | $27.29 (0.7%) | $27.53 | $26.89 | 645.91 K | $1.20 B |
| 09/02/2026 | $26.35 | $27.00 (2.47%) | $27.00 | $26.34 | 797.65 K | $1.18 B |
| 09/01/2026 | $26.15 | $26.03 (-0.46%) | $26.45 | $25.88 | 630.31 K | $1.14 B |
| 08/31/2026 | $26.08 | $26.23 (0.58%) | $26.47 | $25.80 | 413.41 K | $1.15 B |
| 08/28/2026 | $25.95 | $25.88 (-0.27%) | $26.25 | $25.42 | 332.50 K | $1.14 B |
| 08/27/2026 | $25.98 | $25.81 (-0.65%) | $26.50 | $25.46 | 456.50 K | $1.13 B |
| 08/26/2026 | $26.79 | $25.83 (-3.58%) | $27.00 | $25.43 | 497.48 K | $1.13 B |
| 08/25/2026 | $26.85 | $27.32 (1.75%) | $27.35 | $26.44 | 1.43 M | $1.20 B |
| 08/24/2026 | $26.72 | $26.94 (0.82%) | $27.71 | $26.36 | 1.46 M | $1.18 B |
| 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 |
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.
