Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
22.15
+0.66 (3.07%)
Feb 11, 2026, 4:00 PM EST - Market closed
Genco Shipping & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 18.35 | 18.35 | 18.12 | 18.30 | 18.30 | 0.27% | 321,849 |
| Dec 17, 2025 | 18.25 | 18.32 | 18.04 | 18.25 | 18.25 | 0.44% | 352,439 |
| Dec 16, 2025 | 18.07 | 18.28 | 18.00 | 18.17 | 18.17 | 0.33% | 308,614 |
| Dec 15, 2025 | 18.20 | 18.30 | 18.05 | 18.11 | 18.11 | -0.55% | 331,826 |
| Dec 12, 2025 | 18.44 | 18.45 | 18.19 | 18.21 | 18.21 | -1.19% | 371,668 |
| Dec 11, 2025 | 18.72 | 18.72 | 18.26 | 18.43 | 18.43 | -1.71% | 844,181 |
| Dec 10, 2025 | 18.66 | 18.98 | 18.65 | 18.75 | 18.75 | 0.11% | 656,790 |
| Dec 9, 2025 | 18.77 | 18.87 | 18.68 | 18.73 | 18.73 | -0.32% | 545,303 |
| Dec 8, 2025 | 19.32 | 19.45 | 18.73 | 18.79 | 18.79 | -2.74% | 607,544 |
| Dec 5, 2025 | 19.09 | 19.40 | 18.95 | 19.32 | 19.32 | 1.20% | 477,548 |
| Dec 4, 2025 | 19.24 | 19.25 | 18.98 | 19.09 | 19.09 | - | 457,278 |
| Dec 3, 2025 | 19.28 | 19.46 | 19.01 | 19.09 | 19.09 | 1.27% | 598,003 |
| Dec 2, 2025 | 18.65 | 18.90 | 18.64 | 18.85 | 18.85 | -0.16% | 395,677 |
| Dec 1, 2025 | 18.90 | 19.20 | 18.86 | 18.88 | 18.88 | -0.21% | 705,049 |