Skip to main content
logo
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
16.08
-0.03 (-0.19%)
Oct 14, 2025, 3:39 PM EDT - Market open

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202515.8016.0615.7815.99--0.74%91,168
Oct 13, 202515.8216.2015.7616.1116.113.47%676,316
Oct 10, 202516.0616.3015.5515.5715.57-5.12%767,745
Oct 9, 202516.7216.8616.3316.4116.41-0.67%575,735
Oct 8, 202517.2217.2216.5216.5216.52-4.07%631,380
Oct 7, 202517.0017.2516.8317.2217.221.41%532,683
Oct 6, 202517.1617.2016.9216.9816.98-1.39%457,076
Oct 3, 202517.3917.4016.8917.2217.22-0.46%674,899
Oct 2, 202517.9117.9417.1617.3017.30-2.97%556,541
Oct 1, 202517.7017.9317.5117.8317.830.17%670,750
Sep 30, 202517.8018.0217.6717.8017.80-0.78%383,001
Sep 29, 202518.1118.1817.6517.9417.94-2.07%579,959
Sep 26, 202518.7518.7518.2618.3218.32-0.92%485,834
Sep 25, 202518.8218.9018.3018.4918.49-2.63%529,931
Sep 24, 202519.4019.6018.9918.9918.99-1.40%488,488
Sep 23, 202518.8519.4018.7819.2619.263.22%446,677
Sep 22, 202518.6218.8318.4918.6618.66-0.27%873,871
Sep 19, 202518.7318.8018.4318.7118.71-0.53%1,832,341
Sep 18, 202518.6818.8918.5118.8118.811.40%426,870
Sep 17, 202518.4118.6618.3118.5518.550.76%458,824
Sep 16, 202518.2718.4617.9418.4118.410.99%788,097
Sep 15, 202518.0818.6017.8218.2318.231.17%1,703,731
Sep 12, 202517.7618.2317.7318.0218.021.46%491,007
Sep 11, 202517.4417.8417.2417.7617.76-1.22%1,091,679
Sep 10, 202517.8417.9817.6617.9817.980.11%641,944
Sep 9, 202517.9518.2517.9117.9617.96-0.55%653,045
Sep 8, 202517.9518.1817.8318.0618.061.46%679,296
Sep 5, 202517.3117.8717.3117.8017.802.24%450,444
Sep 4, 202517.2517.4817.2017.4117.411.16%588,807
Sep 3, 202517.0717.2716.8217.2117.211.24%518,933
Sep 2, 202516.7617.1216.7117.0017.000.95%620,150
Aug 29, 202517.0517.1316.7216.8416.84-1.58%507,218
Aug 28, 202517.1217.1816.9617.1117.110.47%386,967
Aug 27, 202516.9217.0816.8217.0317.03-0.23%386,800
Aug 26, 202516.9417.1116.8717.0717.070.95%566,313
Aug 25, 202516.6916.9516.6416.9116.910.77%421,779
Aug 22, 202516.5216.9416.4216.7816.781.70%524,577
Aug 21, 202516.1216.5616.1116.5016.502.61%601,909
Aug 20, 202515.7616.1915.7616.0816.082.03%460,404
Aug 19, 202516.2916.3115.6915.7615.76-3.25%602,091
Aug 18, 202516.3316.4816.0416.2916.29-0.18%493,226
Aug 15, 202516.5216.6716.3016.3216.17-1.03%979,795
Aug 14, 202516.6016.6516.3716.4916.34-1.08%634,196
Aug 13, 202516.5316.8016.4416.6716.521.21%582,420
Aug 12, 202516.1916.6916.1216.4716.321.92%766,312
Aug 11, 202516.0816.1915.8516.1616.01-0.55%526,449
Aug 8, 202516.2816.7616.2316.2516.100.81%691,943
Aug 7, 202516.0016.6115.6016.1215.97-3.88%899,903
Aug 6, 202516.8217.0516.7216.7716.62-0.95%568,331
Aug 5, 202516.3017.0216.3016.9316.784.06%676,372