Genco Shipping & Trading Ltd (GNK)
22.13
-0.65
(-2.85%)
USD |
NYSE |
May 22, 16:00
22.01
-0.12
(-0.54%)
After-Hours: 20:00
Genco Shipping & Trading Price: 22.13 for May 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2024 | 22.54 | 22.57 | 21.96 | 22.13 | 710021.0 |
| May 21, 2024 | 22.86 | 23.11 | 22.75 | 22.78 | 583745.0 |
| May 20, 2024 | 23.14 | 23.38 | 23.13 | 23.30 | 658921.0 |
| May 17, 2024 | 23.09 | 23.21 | 22.99 | 23.18 | 554464.0 |
| May 16, 2024 | 22.73 | 23.06 | 22.61 | 23.03 | 652365.0 |
| May 15, 2024 | 22.83 | 22.85 | 22.37 | 22.53 | 888631.0 |
| May 14, 2024 | 22.91 | 22.99 | 22.60 | 22.83 | 889940.0 |
| May 13, 2024 | 22.99 | 23.12 | 22.72 | 22.95 | 833640.0 |
| May 10, 2024 | 23.00 | 23.16 | 22.65 | 22.84 | 826509.0 |
| May 09, 2024 | 22.86 | 23.43 | 22.49 | 22.71 | 1.087M |
| May 08, 2024 | 22.30 | 22.66 | 22.21 | 22.65 | 1.004M |
| May 07, 2024 | 21.93 | 22.54 | 21.88 | 22.44 | 1.097M |
| May 06, 2024 | 21.96 | 22.13 | 21.73 | 21.85 | 690389.0 |
| May 03, 2024 | 22.27 | 22.38 | 21.98 | 22.26 | 526192.0 |
| May 02, 2024 | 21.94 | 22.24 | 21.74 | 22.17 | 658478.0 |
| May 01, 2024 | 21.35 | 21.90 | 21.27 | 21.76 | 601450.0 |
| Apr 30, 2024 | 21.42 | 21.53 | 21.33 | 21.34 | 550489.0 |
| Apr 29, 2024 | 21.49 | 21.52 | 21.27 | 21.42 | 583081.0 |
| Apr 26, 2024 | 21.34 | 21.62 | 21.29 | 21.55 | 471918.0 |
| Apr 25, 2024 | 21.10 | 21.35 | 21.06 | 21.23 | 519462.0 |
| Apr 24, 2024 | 21.22 | 21.28 | 21.05 | 21.22 | 362301.0 |
| Apr 23, 2024 | 20.85 | 21.31 | 20.83 | 21.12 | 539339.0 |
| Apr 22, 2024 | 20.48 | 20.98 | 20.43 | 20.80 | 475179.0 |
| Apr 19, 2024 | 20.33 | 20.72 | 20.29 | 20.55 | 429755.0 |
| Apr 18, 2024 | 20.20 | 20.47 | 20.05 | 20.28 | 403610.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.51
Minimum
Mar 18 2020
26.93
Maximum
Jun 07 2022
13.62
Average
14.05
Median
Sep 20 2022
Price Benchmarks
| Eagle Bulk Shipping Inc (DELISTED) | 62.60 |
| Kirby Corp | 122.16 |
| Matson Inc | 119.40 |
| Pangaea Logistics Solutions Ltd | 7.98 |
| Seacor Marine Holdings Inc | 13.51 |
Price Related Metrics
| PE Ratio | 368.83 |
| PS Ratio | 2.344 |
| Price to Book Value | 1.034 |
| Price to Free Cash Flow | 77.07 |
| Earnings Yield | 0.27% |
| Market Cap | 946.10M |
| Operating PE Ratio | 17.50 |
| Normalized PE Ratio | 22.56 |