5 DAY PERFORMANCE
-14.54%
1 MONTH PERFORMANCE
-7.42%
3 MONTH PERFORMANCE
+0.23%
6 MONTH PERFORMANCE
+21.73%
YEAR-TO-DATE PERFORMANCE
+17.04%
1 YEAR PERFORMANCE
+52.01%
Genco Shipping & Trading Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $26.32 | $27.08 (2.89%) | $27.25 | $25.73 | 354.90 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 | $1.05 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 | $1.03 B |
| 04/24/2026 | $23.42 | $23.52 (0.43%) | $23.77 | $23.35 | 245.25 K | $1.02 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 | $1.03 B |
| 04/21/2026 | $24.33 | $22.97 (-5.59%) | $24.39 | $22.77 | 311.86 K | $999.72 M |
| 04/20/2026 | $24.26 | $24.18 (-0.33%) | $24.75 | $23.86 | 298.20 K | $1.05 B |
| 04/17/2026 | $24.00 | $24.46 (1.92%) | $24.48 | $23.93 | 486.12 K | $1.06 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 | $1.05 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 | $1.04 B |
| 04/10/2026 | $23.14 | $23.30 (0.69%) | $23.40 | $22.66 | 301.10 K | $1.01 B |
| 04/09/2026 | $24.30 | $23.04 (-5.19%) | $24.30 | $22.85 | 314.01 K | $1.00 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 | $1.02 B |
| 04/06/2026 | $23.94 | $23.94 (0%) | $24.00 | $23.56 | 228.10 K | $1.04 B |
| 04/02/2026 | $23.13 | $24.18 (4.54%) | $24.18 | $22.81 | 371.90 K | $1.05 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 | $981.44 M |
| 03/30/2026 | $22.49 | $22.16 (-1.47%) | $22.57 | $22.00 | 208.00 K | $964.47 M |
| 03/27/2026 | $22.35 | $22.34 (-0.04%) | $22.87 | $22.20 | 200.64 K | $972.30 M |
| 03/26/2026 | $22.69 | $22.66 (-0.13%) | $23.08 | $22.59 | 271.71 K | $986.23 M |
| 03/25/2026 | $23.00 | $22.72 (-1.22%) | $23.03 | $22.53 | 218.41 K | $988.84 M |
| 03/24/2026 | $22.34 | $23.00 (2.95%) | $23.06 | $22.33 | 232.70 K | $1.00 B |
| 03/23/2026 | $21.80 | $22.26 (2.11%) | $22.44 | $21.67 | 743.66 K | $968.82 M |
| 03/20/2026 | $22.73 | $21.60 (-4.97%) | $22.73 | $21.42 | 798.35 K | $940.10 M |
| 03/19/2026 | $22.10 | $22.54 (1.99%) | $22.62 | $22.04 | 378.44 K | $981.01 M |
| 03/18/2026 | $22.08 | $22.77 (3.13%) | $23.23 | $21.91 | 785.72 K | $991.02 M |
| 03/17/2026 | $21.47 | $22.01 (2.52%) | $22.02 | $21.40 | 466.71 K | $957.94 M |
| 03/16/2026 | $20.31 | $21.24 (4.58%) | $21.26 | $20.16 | 630.30 K | $924.43 M |
| 03/13/2026 | $19.63 | $19.76 (0.66%) | $20.00 | $19.15 | 812.39 K | $860.01 M |
| 03/12/2026 | $20.71 | $19.77 (-4.54%) | $20.81 | $19.74 | 734.90 K | $860.45 M |
| 03/11/2026 | $21.45 | $21.04 (-1.91%) | $21.61 | $20.48 | 761.66 K | $915.72 M |
| 03/10/2026 | $21.81 | $22.17 (1.65%) | $22.84 | $21.81 | 876.40 K | $964.90 M |
| 03/09/2026 | $22.02 | $21.57 (-2.04%) | $22.20 | $21.33 | 1.18 M | $938.79 M |
| 03/06/2026 | $22.34 | $22.20 (-0.63%) | $22.40 | $21.58 | 891.35 K | $966.21 M |
| 03/05/2026 | $23.92 | $23.16 (-3.18%) | $23.92 | $22.83 | 458.89 K | $1.01 B |
| 03/04/2026 | $23.89 | $24.15 (1.09%) | $24.22 | $23.39 | 476.70 K | $1.05 B |
| 03/03/2026 | $24.00 | $23.98 (-0.08%) | $24.28 | $23.37 | 492.40 K | $1.04 B |
| 03/02/2026 | $24.15 | $24.45 (1.24%) | $24.81 | $23.65 | 876.51 K | $1.06 B |
| 02/27/2026 | $23.60 | $24.05 (1.91%) | $24.09 | $23.42 | 444.13 K | $1.05 B |
| 02/26/2026 | $23.62 | $23.48 (-0.59%) | $23.94 | $23.41 | 512.85 K | $1.02 B |
| 02/25/2026 | $23.76 | $23.60 (-0.67%) | $23.98 | $23.33 | 467.05 K | $1.03 B |
| 02/24/2026 | $23.69 | $23.75 (0.25%) | $24.06 | $23.48 | 635.43 K | $1.03 B |
| 02/23/2026 | $23.66 | $23.63 (-0.13%) | $24.10 | $23.19 | 885.61 K | $1.03 B |
| 02/20/2026 | $23.33 | $23.96 (2.7%) | $24.11 | $23.33 | 505.50 K | $1.04 B |
| 02/19/2026 | $22.81 | $23.55 (3.24%) | $23.90 | $22.56 | 720.23 K | $1.02 B |
| 02/18/2026 | $22.75 | $23.38 (2.77%) | $23.68 | $22.55 | 796.90 K | $1.02 B |
| 02/17/2026 | $22.32 | $22.54 (0.99%) | $22.65 | $21.76 | 368.20 K | $981.01 M |
| 02/13/2026 | $21.48 | $22.21 (3.4%) | $22.27 | $21.35 | 256.90 K | $964.23 M |
| 02/12/2026 | $22.36 | $21.52 (-3.76%) | $22.38 | $21.25 | 261.06 K | $934.28 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.
