Skip to main content
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
15.86
+0.20 (1.28%)
At close: Oct 25, 2024, 4:00 PM
15.69
-0.17 (-1.07%)
After-hours: Oct 25, 2024, 7:28 PM EDT

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202415.9016.0815.6515.6615.66-0.95%411,979
Oct 23, 202415.8616.1015.6615.8115.81-3.36%700,952
Oct 22, 202416.3616.4216.2516.3616.36-0.85%545,825
Oct 21, 202416.9616.9616.4516.5016.50-2.77%346,909
Oct 18, 202417.2717.3016.9416.9716.97-0.88%244,470
Oct 17, 202416.9317.1816.7717.1217.121.24%370,035
Oct 16, 202417.1617.2216.9116.9116.91-0.47%315,871
Oct 15, 202417.0017.1416.8216.9916.99-1.51%398,611
Oct 14, 202417.7017.7117.2417.2517.25-3.31%295,464
Oct 11, 202418.0318.0317.6417.8417.84-1.22%340,484
Oct 10, 202417.8118.0717.7218.0618.061.69%318,078
Oct 9, 202417.9217.9217.7017.7617.76-1.77%329,739
Oct 8, 202418.2018.2617.8518.0818.08-1.74%460,933
Oct 7, 202418.6018.6818.3618.4018.40-0.11%359,440
Oct 4, 202418.7518.8718.3818.4218.42-1.02%346,140
Oct 3, 202419.0019.0018.6118.6118.61-2.82%434,045
Oct 2, 202419.2419.3319.0019.1519.15-0.10%288,151
Oct 1, 202419.0919.3619.0219.1719.17-1.69%457,381
Sep 30, 202419.3019.5119.1919.5019.501.77%450,690
Sep 27, 202419.2519.3019.0019.1619.16-0.47%432,126
Sep 26, 202419.1819.4019.1219.2519.251.42%505,733
Sep 25, 202418.7318.9918.7218.9818.980.37%540,137
Sep 24, 202418.5918.9118.5818.9118.913.84%424,075
Sep 23, 202418.0018.3417.9518.2118.211.34%367,123
Sep 20, 202417.7818.3217.6717.9717.97-1.10%1,193,360
Sep 19, 202418.2118.2117.9418.1718.172.54%334,770
Sep 18, 202417.5118.0117.5117.7217.721.37%494,803
Sep 17, 202417.5917.5917.3017.4817.48-0.17%268,537
Sep 16, 202417.4017.5417.2117.5117.511.57%294,058
Sep 13, 202417.3617.4117.1017.2417.240.64%318,443
Sep 12, 202417.1517.2716.8817.1317.130.59%395,083
Sep 11, 202416.4817.0616.4817.0317.033.90%464,370
Sep 10, 202416.8516.8516.2816.3916.39-1.50%464,536
Sep 9, 202416.6716.9116.6316.6416.640.06%343,488
Sep 6, 202416.8416.8616.4616.6316.63-1.48%372,497
Sep 5, 202417.0717.3816.8516.8816.88-0.12%409,881
Sep 4, 202416.9717.0816.7916.9016.90-0.65%451,939
Sep 3, 202417.3517.4716.9317.0117.01-3.30%421,604
Aug 30, 202417.4517.6117.4017.5917.590.51%260,587
Aug 29, 202417.4617.6717.2517.5017.501.33%431,831
Aug 28, 202417.3317.5517.1817.2717.27-1.60%380,770
Aug 27, 202417.2417.6517.2417.5517.552.03%353,583
Aug 26, 202417.2717.4517.1917.2017.200.17%329,524
Aug 23, 202416.9917.3216.9617.1717.171.06%408,384
Aug 22, 202417.3117.3716.9616.9916.99-2.02%246,471
Aug 21, 202417.3517.5817.3417.3417.340.87%320,719
Aug 20, 202417.3317.4717.1517.1917.19-1.15%533,712
Aug 19, 202417.3717.6117.3717.3917.39-1.81%376,817
Aug 16, 202417.6117.7217.4217.7117.370.62%533,379
Aug 15, 202417.6217.6917.4117.6017.260.86%419,017
Aug 14, 202417.8918.0317.3617.4517.12-1.80%460,890
Aug 13, 202417.6317.8217.5417.7717.430.62%500,547
Aug 12, 202417.4517.7917.2517.6617.321.90%412,110
Aug 9, 202417.3617.6717.2317.3317.00-0.46%654,107
Aug 8, 202417.8417.8417.0717.4117.08-2.46%795,321
Aug 7, 202418.1318.1817.7217.8517.51-0.22%479,313
Aug 6, 202417.5018.0017.2017.8917.552.00%568,067
Aug 5, 202417.3217.8416.8217.5417.20-3.47%770,969
Aug 2, 202418.3218.4318.0718.1717.82-3.04%587,027
Aug 1, 202419.3519.4718.4518.7418.38-3.45%681,855
Jul 31, 202419.5419.7119.3419.4119.040.99%509,230
Jul 30, 202419.5019.5919.1219.2218.85-1.54%518,015
Jul 29, 202419.7420.0019.4319.5219.15-0.20%350,253
Jul 26, 202419.7619.8019.3819.5619.19-0.56%374,481
Jul 25, 202420.3420.3419.6619.6719.29-2.96%465,529
Jul 24, 202420.7320.7320.2420.2719.88-1.89%382,147
Jul 23, 202420.4620.8720.3320.6620.26-0.67%646,464
Jul 22, 202420.4020.8920.3520.8020.402.77%577,101
Jul 19, 202420.4820.4820.1520.2419.85-0.98%366,888
Jul 18, 202420.9021.0220.2220.4420.05-1.73%430,052
Jul 17, 202420.7320.9920.6220.8020.40-0.19%499,537
Jul 16, 202420.8521.0220.6920.8420.440.29%347,877
Jul 15, 202420.8921.0220.6020.7820.38-0.72%448,399
Jul 12, 202420.9221.0820.6820.9320.530.43%618,254
Jul 11, 202420.7320.9320.5020.8420.440.53%502,858
Jul 10, 202420.6420.8720.4720.7320.330.97%742,369
Jul 9, 202420.6720.7520.4520.5320.14-0.63%521,887
Jul 8, 202420.8420.8920.5520.6620.26-1.99%610,536
Jul 5, 202421.7821.8321.0721.0820.68-4.49%446,349
Jul 3, 202421.8822.1821.7722.0721.650.91%371,735
Jul 2, 202421.6521.9021.3621.8721.450.64%673,806
Jul 1, 202421.6521.8021.3521.7321.311.97%522,534
Jun 28, 202421.3921.5621.0421.3120.90-0.19%951,844
Jun 27, 202421.6321.7921.1321.3520.94-0.79%406,704
Jun 26, 202421.2721.6321.1521.5221.111.75%656,683
Jun 25, 202420.9921.1620.8021.1520.740.43%412,572
Jun 24, 202421.1021.2420.9721.0620.660.10%297,141
Jun 21, 202421.1521.1920.8721.0420.640.05%676,694
Jun 20, 202420.4421.1620.4421.0320.633.09%465,498
Jun 18, 202420.4020.6620.3520.4020.010.59%383,279
Jun 17, 202420.3520.5120.1420.2819.89-0.83%502,991
Jun 14, 202420.8820.9120.4420.4520.06-3.63%371,266
Jun 13, 202421.2621.3121.0521.2220.81-0.52%491,807
Jun 12, 202421.3021.4421.1021.3320.921.72%440,330
Jun 11, 202420.8021.1220.6020.9720.57-3.72%650,245
Jun 10, 202421.5921.9121.5321.7821.360.18%297,261
Jun 7, 202422.0522.1221.6721.7421.32-1.50%321,445
Jun 6, 202422.4622.6522.0222.0721.65-1.69%392,631
Jun 5, 202422.0722.6822.0022.4522.022.28%612,281
Jun 4, 202422.2822.5321.8421.9521.53-2.01%414,294