Genco Shipping & Trading Limited (FRA:GNU1)
Germany · Delayed Price · Currency is EUR 20.26
-0.86 (-4.07%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:GNU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.42 | 20.42 | 20.26 | 20.26 | 20.26 | -4.07% | - |
| Jun 25, 2026 | 21.10 | 21.12 | 21.10 | 21.12 | 21.12 | -2.49% | - |
| Jun 24, 2026 | 21.64 | 21.66 | 21.64 | 21.66 | 21.66 | 5.97% | - |
| Jun 23, 2026 | 20.30 | 20.44 | 20.30 | 20.44 | 20.44 | -1.92% | - |
| Jun 22, 2026 | 20.32 | 20.84 | 20.32 | 20.84 | 20.84 | 0.58% | - |
| Jun 19, 2026 | 20.70 | 20.72 | 20.70 | 20.72 | 20.72 | 1.97% | 62 |
| Jun 18, 2026 | 20.16 | 20.32 | 20.16 | 20.32 | 20.32 | -3.24% | - |
| Jun 17, 2026 | 20.08 | 21.00 | 20.06 | 21.00 | 21.00 | 3.14% | - |
| Jun 16, 2026 | 20.42 | 20.42 | 20.36 | 20.36 | 20.36 | -2.12% | - |
| Jun 15, 2026 | 20.76 | 20.80 | 20.74 | 20.80 | 20.80 | 1.76% | - |
| Jun 12, 2026 | 20.40 | 20.44 | 20.40 | 20.44 | 20.44 | 0.10% | - |
| Jun 11, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.29% | - |
| Jun 10, 2026 | 20.42 | 20.42 | 20.36 | 20.36 | 20.36 | -1.55% | - |
| Jun 9, 2026 | 20.62 | 20.68 | 20.62 | 20.68 | 20.68 | -2.54% | - |
| Jun 8, 2026 | 21.12 | 21.22 | 21.12 | 21.22 | 21.22 | 2.71% | 2 |
| Jun 5, 2026 | 20.52 | 20.66 | 20.52 | 20.66 | 20.66 | -0.86% | - |
| Jun 4, 2026 | 20.54 | 20.84 | 20.54 | 20.84 | 20.84 | 1.46% | - |
| Jun 3, 2026 | 20.56 | 20.56 | 20.54 | 20.54 | 20.54 | 0.20% | - |
| Jun 2, 2026 | 20.50 | 20.52 | 20.50 | 20.50 | 20.50 | 0.20% | - |
| Jun 1, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.49% | - |
| May 29, 2026 | 20.52 | 20.56 | 20.52 | 20.56 | 20.56 | 3.89% | - |
| May 28, 2026 | 19.88 | 19.88 | 19.79 | 19.79 | 19.79 | -1.44% | - |
| May 27, 2026 | 20.12 | 20.12 | 20.08 | 20.08 | 20.08 | -0.89% | - |
| May 26, 2026 | 20.06 | 20.26 | 20.04 | 20.26 | 20.26 | 0.90% | - |
| May 25, 2026 | 20.06 | 20.08 | 20.06 | 20.08 | 20.08 | -2.71% | - |
| May 22, 2026 | 20.66 | 20.66 | 20.64 | 20.64 | 20.64 | 0.49% | - |
| May 21, 2026 | 20.50 | 20.54 | 20.50 | 20.54 | 20.54 | -2.19% | - |
| May 20, 2026 | 20.24 | 21.00 | 20.24 | 21.00 | 21.00 | 1.25% | 150 |
| May 19, 2026 | 20.78 | 21.10 | 20.74 | 20.74 | 20.74 | 0.48% | 538 |
| May 18, 2026 | 20.48 | 20.64 | 20.48 | 20.64 | 20.64 | 0.59% | - |
| May 15, 2026 | 21.06 | 21.06 | 20.82 | 20.82 | 20.52 | -4.41% | - |
| May 14, 2026 | 21.62 | 21.78 | 21.62 | 21.78 | 21.46 | -4.22% | - |
| May 13, 2026 | 22.86 | 22.90 | 22.74 | 22.74 | 22.41 | 2.71% | - |
| May 12, 2026 | 22.08 | 22.14 | 22.08 | 22.14 | 21.82 | 1.65% | - |
| May 11, 2026 | 22.20 | 22.20 | 21.76 | 21.78 | 21.46 | 2.06% | 300 |
| May 8, 2026 | 21.34 | 21.34 | 21.30 | 21.34 | 21.03 | -2.73% | - |
| May 7, 2026 | 21.54 | 21.94 | 21.52 | 21.94 | 21.62 | 2.72% | - |
| May 6, 2026 | 21.32 | 21.36 | 21.32 | 21.36 | 21.05 | 3.99% | - |
| May 5, 2026 | 20.36 | 20.54 | 20.36 | 20.54 | 20.24 | -1.63% | - |
| May 4, 2026 | 20.74 | 20.88 | 20.74 | 20.88 | 20.58 | 1.06% | - |
| Apr 30, 2026 | 20.52 | 20.66 | 20.52 | 20.66 | 20.36 | 0.19% | - |
| Apr 29, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.32 | 1.98% | - |
| Apr 28, 2026 | 20.12 | 20.22 | 20.10 | 20.22 | 19.93 | 2.02% | - |
| Apr 27, 2026 | 19.84 | 20.18 | 19.82 | 19.82 | 19.53 | -1.00% | 40 |
| Apr 24, 2026 | 19.85 | 20.02 | 19.85 | 20.02 | 19.73 | 0.10% | - |
| Apr 23, 2026 | 20.04 | 20.04 | 20.00 | 20.00 | 19.71 | 3.15% | - |
| Apr 22, 2026 | 19.34 | 19.39 | 19.34 | 19.39 | 19.11 | -5.32% | - |
| Apr 21, 2026 | 20.34 | 20.48 | 20.34 | 20.48 | 20.18 | -0.10% | - |
| Apr 20, 2026 | 20.56 | 20.58 | 20.50 | 20.50 | 20.20 | 1.59% | - |
| Apr 17, 2026 | 20.06 | 20.18 | 20.06 | 20.18 | 19.89 | -0.39% | 50 |