Skip to main content
logo
Genco Shipping & Trading Limited (FRA:GNU1)
Germany flag Germany · Delayed Price · Currency is EUR
19.82
+0.00 (0.03%)
At close: Feb 20, 2026

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202619.8819.8819.8219.8219.820.03%-
Feb 19, 202620.0320.0319.4619.8219.824.68%988
Feb 18, 202618.9018.9318.9018.9318.931.50%-
Feb 17, 202618.5918.6518.5718.6518.650.46%-
Feb 16, 202618.6018.6118.5718.5718.573.43%-
Feb 13, 202617.9417.9517.9417.9517.95-2.71%-
Feb 12, 202618.5418.5418.4518.4518.451.91%-
Feb 11, 202617.9118.1117.9118.1118.113.99%-
Feb 10, 202617.4417.4617.4117.4117.410.93%-
Feb 9, 202617.3917.3917.2517.2517.25-1.46%-
Feb 6, 202616.9817.5116.9217.5117.513.37%60
Feb 5, 202616.9617.3016.9216.9416.94-6.00%10
Feb 4, 202618.0318.0318.0218.0218.020.56%-
Feb 3, 202617.9117.9217.8817.9217.922.02%-
Feb 2, 202617.3417.5617.3417.5617.562.12%-
Jan 30, 202617.1217.2017.1017.2017.201.36%-
Jan 29, 202616.9017.0016.9016.9716.970.77%30
Jan 28, 202616.8116.8416.8116.8416.840.15%-
Jan 27, 202616.8916.8916.8116.8116.810.90%-
Jan 26, 202616.7017.0016.6616.6616.66-1.45%703
Jan 23, 202616.9016.9116.8716.9116.91-1.49%-
Jan 22, 202616.9517.1616.8617.1617.165.63%500
Jan 21, 202616.2716.2916.2516.2516.250.03%-
Jan 20, 202615.9816.2415.8716.2416.240.71%-
Jan 19, 202616.3616.3716.1316.1316.13-5.04%-
Jan 16, 202616.7916.9816.7916.9816.981.59%-
Jan 15, 202616.6816.7616.6816.7216.723.18%-
Jan 14, 202616.3016.3016.2016.2016.201.54%-
Jan 13, 202615.9615.9615.9615.9615.960.22%-
Jan 12, 202615.9215.9215.9115.9215.92-3.10%-
Jan 9, 202616.7316.7916.4316.4316.434.78%-
Jan 8, 202615.9916.0015.6815.6815.680.19%-
Jan 7, 202616.0216.0215.6515.6515.653.03%-
Jan 6, 202615.1115.1915.0815.1915.19-1.27%-
Jan 5, 202615.3215.3915.3215.3915.390.85%-
Jan 2, 202615.2315.2615.2315.2615.26-1.77%-
Dec 30, 202515.5215.5315.5215.5315.530.84%-
Dec 29, 202516.3516.3515.4015.4015.40-0.10%5
Dec 23, 202515.4115.4315.4115.4215.42-0.55%-
Dec 22, 202515.2015.5015.1915.5015.502.11%200
Dec 19, 202515.2015.2215.1815.1815.180.50%-
Dec 18, 202515.1215.1515.1115.1115.110.20%-
Dec 17, 202515.1315.1315.0815.0815.081.11%-
Dec 16, 202514.9814.9814.9114.9114.91-1.32%-
Dec 15, 202515.3815.3815.1115.1115.11-1.40%-
Dec 12, 202515.5515.5615.3315.3315.33-1.64%-
Dec 11, 202515.8815.8815.5815.5815.58-0.26%-
Dec 10, 202515.9015.9115.6215.6215.62-0.60%-
Dec 9, 202515.9815.9815.7215.7215.72-4.38%-
Dec 8, 202516.4416.4416.4416.4416.442.40%-