Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
24.03
+0.04 (0.19%)
Mar 4, 2026, 12:55 PM EST - Market open
Genco Shipping & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 23.89 | 23.96 | 23.39 | 23.52 | - | -1.92% | 38,358 |
| Mar 3, 2026 | 24.00 | 24.28 | 23.37 | 23.98 | 23.98 | -1.92% | 492,185 |
| Mar 2, 2026 | 24.15 | 24.81 | 23.65 | 24.45 | 24.45 | 1.66% | 875,408 |
| Feb 27, 2026 | 23.60 | 24.09 | 23.42 | 24.05 | 24.05 | 2.43% | 443,862 |
| Feb 26, 2026 | 23.62 | 23.94 | 23.41 | 23.48 | 23.48 | -0.51% | 512,806 |
| Feb 25, 2026 | 23.76 | 23.98 | 23.33 | 23.60 | 23.60 | -0.63% | 466,977 |
| Feb 24, 2026 | 23.69 | 24.06 | 23.48 | 23.75 | 23.75 | 0.51% | 627,553 |
| Feb 23, 2026 | 23.66 | 24.10 | 23.19 | 23.63 | 23.63 | -1.38% | 874,901 |
| Feb 20, 2026 | 23.33 | 24.11 | 23.33 | 23.96 | 23.96 | 1.74% | 499,550 |
| Feb 19, 2026 | 22.81 | 23.90 | 22.56 | 23.55 | 23.55 | 0.73% | 713,054 |
| Feb 18, 2026 | 22.75 | 23.68 | 22.55 | 23.38 | 23.38 | 3.73% | 796,093 |
| Feb 17, 2026 | 22.32 | 22.65 | 21.76 | 22.54 | 22.54 | 1.49% | 360,090 |
| Feb 13, 2026 | 21.48 | 22.27 | 21.35 | 22.21 | 22.21 | 3.21% | 256,857 |
| Feb 12, 2026 | 22.36 | 22.38 | 21.25 | 21.52 | 21.52 | -2.84% | 260,993 |
| Feb 11, 2026 | 21.89 | 22.24 | 21.67 | 22.15 | 22.15 | 3.07% | 292,190 |
| Feb 10, 2026 | 20.83 | 21.65 | 20.75 | 21.49 | 21.49 | 2.48% | 601,654 |
| Feb 9, 2026 | 20.67 | 20.98 | 20.49 | 20.97 | 20.97 | 0.96% | 221,251 |
| Feb 6, 2026 | 20.20 | 20.85 | 20.20 | 20.77 | 20.77 | 2.82% | 310,157 |
| Feb 5, 2026 | 19.93 | 20.29 | 19.67 | 20.20 | 20.20 | -0.05% | 320,863 |
| Feb 4, 2026 | 21.49 | 21.49 | 20.07 | 20.21 | 20.21 | -5.87% | 458,460 |
| Feb 3, 2026 | 21.40 | 21.49 | 21.06 | 21.47 | 21.47 | 0.66% | 418,186 |
| Feb 2, 2026 | 20.70 | 21.35 | 20.38 | 21.33 | 21.33 | 2.06% | 362,396 |
| Jan 30, 2026 | 20.51 | 21.05 | 20.51 | 20.90 | 20.90 | 0.72% | 330,497 |
| Jan 29, 2026 | 20.75 | 20.96 | 20.16 | 20.75 | 20.75 | 1.62% | 389,426 |
| Jan 28, 2026 | 20.50 | 20.64 | 20.30 | 20.42 | 20.42 | 0.39% | 323,704 |
| Jan 27, 2026 | 20.47 | 20.68 | 20.29 | 20.34 | 20.34 | 0.54% | 312,263 |
| Jan 26, 2026 | 20.10 | 20.40 | 19.82 | 20.23 | 20.23 | 1.30% | 291,307 |
| Jan 23, 2026 | 20.12 | 20.39 | 19.91 | 19.97 | 19.97 | -0.25% | 296,125 |
| Jan 22, 2026 | 19.99 | 20.34 | 19.58 | 20.02 | 20.02 | 0.30% | 329,146 |
| Jan 21, 2026 | 19.43 | 19.96 | 19.40 | 19.96 | 19.96 | 3.90% | 274,575 |
| Jan 20, 2026 | 19.13 | 19.31 | 18.80 | 19.21 | 19.21 | -0.72% | 319,550 |
| Jan 16, 2026 | 19.77 | 20.07 | 19.34 | 19.35 | 19.35 | -2.67% | 405,216 |
| Jan 15, 2026 | 19.40 | 19.93 | 19.16 | 19.88 | 19.88 | 1.43% | 465,426 |
| Jan 14, 2026 | 19.27 | 19.60 | 19.20 | 19.60 | 19.60 | 3.00% | 376,335 |
| Jan 13, 2026 | 18.80 | 19.31 | 18.80 | 19.03 | 19.03 | 1.17% | 286,012 |
| Jan 12, 2026 | 18.68 | 19.01 | 18.66 | 18.81 | 18.81 | 0.05% | 211,377 |
| Jan 9, 2026 | 19.60 | 19.63 | 18.67 | 18.80 | 18.80 | -4.33% | 309,231 |
| Jan 8, 2026 | 18.79 | 19.72 | 18.79 | 19.65 | 19.65 | 4.13% | 526,123 |
| Jan 7, 2026 | 18.85 | 18.92 | 18.65 | 18.87 | 18.87 | -0.11% | 329,946 |
| Jan 6, 2026 | 18.32 | 19.05 | 18.32 | 18.89 | 18.89 | 3.45% | 501,683 |
| Jan 5, 2026 | 18.63 | 18.75 | 18.26 | 18.26 | 18.26 | -0.98% | 343,195 |
| Jan 2, 2026 | 18.39 | 18.45 | 18.00 | 18.44 | 18.44 | 0.05% | 352,466 |
| Dec 31, 2025 | 18.50 | 18.55 | 18.40 | 18.43 | 18.43 | -0.05% | 194,391 |
| Dec 30, 2025 | 18.84 | 18.84 | 18.44 | 18.44 | 18.44 | -1.76% | 265,428 |
| Dec 29, 2025 | 18.65 | 18.90 | 18.63 | 18.77 | 18.77 | -0.11% | 352,172 |
| Dec 26, 2025 | 18.57 | 18.82 | 18.52 | 18.79 | 18.79 | 1.02% | 256,307 |
| Dec 24, 2025 | 18.51 | 18.75 | 18.51 | 18.60 | 18.60 | 0.16% | 171,657 |
| Dec 23, 2025 | 18.54 | 18.73 | 18.47 | 18.57 | 18.57 | -0.38% | 255,151 |
| Dec 22, 2025 | 18.41 | 18.77 | 18.35 | 18.64 | 18.64 | 2.03% | 279,371 |
| Dec 19, 2025 | 18.23 | 18.41 | 18.20 | 18.27 | 18.27 | -0.16% | 731,355 |