Skip to main content
logo
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
17.80
+0.39 (2.24%)
At close: Sep 5, 2025, 4:00 PM
17.49
-0.31 (-1.75%)
After-hours: Sep 5, 2025, 6:07 PM EDT

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202517.3117.8717.3117.80-2.24%450,296
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
Aug 4, 202515.8216.2815.8216.2716.122.84%404,253
Aug 1, 202515.9015.9615.5115.8215.68-0.69%490,482
Jul 31, 202515.7616.2015.7115.9315.790.57%736,191
Jul 30, 202516.0016.2615.7315.8415.70-1.49%586,620
Jul 29, 202516.0316.2215.8316.0815.93-0.68%731,369
Jul 28, 202516.1716.4116.0416.1916.040.12%560,102
Jul 25, 202516.1516.3815.9416.1716.02-0.06%613,647
Jul 24, 202516.1916.3716.0216.1816.030.31%545,981
Jul 23, 202515.8416.1815.8416.1315.982.80%778,748
Jul 22, 202515.3415.7515.3215.6915.553.56%569,870
Jul 21, 202515.2315.3315.0715.1515.01-0.46%681,574
Jul 18, 202515.1815.7514.9915.2215.081.47%1,728,779
Jul 17, 202514.6615.2514.6615.0014.862.32%562,678
Jul 16, 202514.5514.8814.4514.6614.530.69%1,338,388
Jul 15, 202514.9214.9214.4514.5614.43-2.22%1,308,377
Jul 14, 202514.9315.1514.7414.8914.75-1.39%746,662
Jul 11, 202514.7915.1214.7215.1014.962.65%692,186
Jul 10, 202514.0114.8914.0114.7114.585.83%896,484
Jul 9, 202514.1114.1713.8513.9013.77-1.35%524,015
Jul 8, 202514.1114.3013.9314.0913.960.86%525,396
Jul 7, 202513.5514.3113.5513.9713.840.14%733,196
Jul 3, 202513.7214.0213.6913.9513.821.09%405,151
Jul 2, 202513.3913.8413.3613.8013.674.15%475,364
Jul 1, 202513.0913.4612.9813.2513.131.38%671,605
Jun 30, 202513.1413.1812.9213.0712.95-0.76%785,016
Jun 27, 202513.3013.4713.0813.1713.05-0.60%951,554
Jun 26, 202513.5313.5913.1813.2513.13-1.85%467,551