Genco Shipping & Trading Limited (FRA:GNU1)
Germany · Delayed Price · Currency is EUR 15.90
-0.21 (-1.33%)
Last updated: Dec 1, 2025, 3:29 PM CET
Genco Shipping & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.65 | 15.90 | 15.65 | 15.90 | 15.90 | -1.33% | - |
| Nov 28, 2025 | 15.88 | 16.12 | 15.88 | 16.12 | 16.12 | 1.16% | - |
| Nov 27, 2025 | 15.85 | 15.93 | 15.85 | 15.93 | 15.93 | -1.09% | - |
| Nov 26, 2025 | 15.95 | 16.11 | 15.95 | 16.11 | 16.11 | -1.59% | - |
| Nov 25, 2025 | 15.75 | 16.37 | 15.75 | 16.37 | 16.37 | -0.43% | - |
| Nov 24, 2025 | 15.17 | 16.44 | 15.17 | 16.44 | 16.44 | 13.78% | - |
| Nov 21, 2025 | 14.70 | 14.76 | 14.45 | 14.45 | 14.45 | -5.40% | - |
| Nov 20, 2025 | 15.11 | 15.27 | 15.10 | 15.27 | 15.27 | 2.07% | - |
| Nov 19, 2025 | 14.85 | 14.96 | 14.85 | 14.96 | 14.96 | -0.17% | - |
| Nov 18, 2025 | 14.71 | 14.99 | 14.71 | 14.99 | 14.99 | 1.59% | - |
| Nov 17, 2025 | 14.62 | 14.75 | 14.62 | 14.75 | 14.75 | -0.34% | - |
| Nov 14, 2025 | 14.64 | 14.80 | 14.64 | 14.80 | 14.67 | -0.27% | - |
| Nov 13, 2025 | 14.90 | 14.90 | 14.84 | 14.84 | 14.71 | 0.27% | - |
| Nov 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | -1.07% | - |
| Nov 11, 2025 | 15.11 | 15.12 | 14.96 | 14.96 | 14.83 | 4.07% | - |
| Nov 10, 2025 | 14.48 | 14.48 | 14.38 | 14.38 | 14.25 | 0.91% | - |
| Nov 7, 2025 | 14.59 | 14.59 | 14.25 | 14.25 | 14.12 | 6.50% | - |
| Nov 6, 2025 | 13.79 | 13.80 | 13.38 | 13.38 | 13.26 | -4.16% | - |
| Nov 5, 2025 | 14.22 | 14.22 | 13.96 | 13.96 | 13.83 | -1.79% | - |
| Nov 4, 2025 | 14.40 | 14.41 | 14.21 | 14.21 | 14.09 | -2.00% | - |
| Nov 3, 2025 | 14.63 | 14.66 | 14.50 | 14.50 | 14.37 | -0.41% | - |
| Oct 31, 2025 | 14.33 | 14.56 | 14.24 | 14.56 | 14.43 | 2.18% | - |
| Oct 30, 2025 | 14.14 | 14.25 | 13.98 | 14.25 | 14.13 | -1.49% | - |
| Oct 29, 2025 | 13.99 | 14.47 | 13.84 | 14.47 | 14.34 | 2.33% | 50 |
| Oct 28, 2025 | 13.83 | 14.14 | 13.70 | 14.14 | 14.01 | 1.44% | - |
| Oct 27, 2025 | 13.66 | 13.94 | 13.61 | 13.94 | 13.81 | 1.72% | - |
| Oct 24, 2025 | 13.78 | 13.78 | 13.70 | 13.70 | 13.58 | 2.35% | - |
| Oct 23, 2025 | 13.49 | 13.49 | 13.39 | 13.39 | 13.27 | 0.71% | - |
| Oct 22, 2025 | 13.39 | 13.41 | 13.29 | 13.29 | 13.17 | -0.82% | - |
| Oct 21, 2025 | 13.56 | 13.57 | 13.40 | 13.40 | 13.28 | -2.58% | - |
| Oct 20, 2025 | 13.78 | 13.78 | 13.70 | 13.76 | 13.63 | 0.51% | 171 |
| Oct 17, 2025 | 13.78 | 13.78 | 13.69 | 13.69 | 13.57 | -0.40% | - |
| Oct 16, 2025 | 13.81 | 13.81 | 13.74 | 13.74 | 13.62 | 1.55% | - |
| Oct 15, 2025 | 13.69 | 13.69 | 13.53 | 13.53 | 13.41 | -0.07% | - |
| Oct 14, 2025 | 13.78 | 13.80 | 13.54 | 13.54 | 13.42 | 1.01% | - |
| Oct 13, 2025 | 13.28 | 13.41 | 13.28 | 13.41 | 13.29 | -2.05% | - |
| Oct 10, 2025 | 14.03 | 14.05 | 13.69 | 13.69 | 13.57 | -2.70% | - |
| Oct 9, 2025 | 14.10 | 14.11 | 14.07 | 14.07 | 13.94 | -3.33% | - |
| Oct 8, 2025 | 14.69 | 14.69 | 14.55 | 14.55 | 14.42 | 0.69% | - |
| Oct 7, 2025 | 14.39 | 14.45 | 14.39 | 14.45 | 14.32 | -0.10% | - |
| Oct 6, 2025 | 14.58 | 14.62 | 14.47 | 14.47 | 14.34 | 0.77% | - |
| Oct 3, 2025 | 14.54 | 14.70 | 14.36 | 14.36 | 14.23 | -2.74% | 1,689 |
| Oct 2, 2025 | 15.04 | 15.04 | 14.76 | 14.76 | 14.63 | -0.71% | - |
| Oct 1, 2025 | 15.04 | 15.05 | 14.87 | 14.87 | 14.74 | -0.47% | - |
| Sep 30, 2025 | 15.14 | 15.14 | 14.94 | 14.94 | 14.80 | -2.32% | - |
| Sep 29, 2025 | 15.49 | 15.49 | 15.29 | 15.29 | 15.16 | -1.89% | - |
| Sep 26, 2025 | 15.69 | 15.69 | 15.59 | 15.59 | 15.45 | -0.86% | - |
| Sep 25, 2025 | 16.02 | 16.04 | 15.72 | 15.72 | 15.58 | -4.73% | - |
| Sep 24, 2025 | 16.24 | 16.50 | 16.22 | 16.50 | 16.36 | 4.86% | 150 |
| Sep 23, 2025 | 15.66 | 15.74 | 15.66 | 15.74 | 15.60 | 1.19% | - |