Genco Shipping & Trading Limited (FRA:GNU1)
Germany · Delayed Price · Currency is EUR 15.19
-0.20 (-1.27%)
At close: Jan 6, 2026
Genco Shipping & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.73 | 16.79 | 16.43 | 16.43 | 16.43 | 4.78% | - |
| Jan 8, 2026 | 15.99 | 16.00 | 15.68 | 15.68 | 15.68 | 0.19% | - |
| Jan 7, 2026 | 16.02 | 16.02 | 15.65 | 15.65 | 15.65 | 3.03% | - |
| Jan 6, 2026 | 15.11 | 15.19 | 15.08 | 15.19 | 15.19 | -1.27% | - |
| Jan 5, 2026 | 15.32 | 15.39 | 15.32 | 15.39 | 15.39 | 0.85% | - |
| Jan 2, 2026 | 15.23 | 15.26 | 15.23 | 15.26 | 15.26 | -1.77% | - |
| Dec 30, 2025 | 15.52 | 15.53 | 15.52 | 15.53 | 15.53 | 0.84% | - |
| Dec 29, 2025 | 16.35 | 16.35 | 15.40 | 15.40 | 15.40 | -0.10% | 5 |
| Dec 23, 2025 | 15.41 | 15.43 | 15.41 | 15.42 | 15.42 | -0.55% | - |
| Dec 22, 2025 | 15.20 | 15.50 | 15.19 | 15.50 | 15.50 | 2.11% | 200 |
| Dec 19, 2025 | 15.20 | 15.22 | 15.18 | 15.18 | 15.18 | 0.50% | - |
| Dec 18, 2025 | 15.12 | 15.15 | 15.11 | 15.11 | 15.11 | 0.20% | - |
| Dec 17, 2025 | 15.13 | 15.13 | 15.08 | 15.08 | 15.08 | 1.11% | - |
| Dec 16, 2025 | 14.98 | 14.98 | 14.91 | 14.91 | 14.91 | -1.32% | - |
| Dec 15, 2025 | 15.38 | 15.38 | 15.11 | 15.11 | 15.11 | -1.40% | - |
| Dec 12, 2025 | 15.55 | 15.56 | 15.33 | 15.33 | 15.33 | -1.64% | - |
| Dec 11, 2025 | 15.88 | 15.88 | 15.58 | 15.58 | 15.58 | -0.26% | - |
| Dec 10, 2025 | 15.90 | 15.91 | 15.62 | 15.62 | 15.62 | -0.60% | - |
| Dec 9, 2025 | 15.98 | 15.98 | 15.72 | 15.72 | 15.72 | -4.38% | - |
| Dec 8, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 2.40% | - |
| Dec 5, 2025 | 16.22 | 16.23 | 16.05 | 16.05 | 16.05 | -0.90% | - |
| Dec 4, 2025 | 16.19 | 16.20 | 16.17 | 16.20 | 16.20 | -0.67% | - |
| Dec 3, 2025 | 16.04 | 16.31 | 16.04 | 16.31 | 16.31 | 1.53% | - |
| Dec 2, 2025 | 15.84 | 16.06 | 15.83 | 16.06 | 16.06 | 1.01% | - |
| 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% | - |