Skip to main content
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
13.93
-0.20 (-1.42%)
At close: Mar 13, 2025, 4:00 PM
14.19
+0.26 (1.87%)
After-hours: Mar 13, 2025, 7:14 PM EST

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202514.1014.1913.8313.9313.93-1.42%858,863
Mar 12, 202513.8514.3713.7514.1314.134.67%1,217,825
Mar 11, 202513.6013.6713.3613.5013.50-2.32%1,000,524
Mar 10, 202514.2414.2413.7313.8213.52-3.29%1,139,818
Mar 7, 202514.1714.6214.1714.2913.980.21%596,784
Mar 6, 202513.9914.2713.8714.2613.951.86%969,210
Mar 5, 202514.2814.4313.9514.0013.70-0.85%1,037,315
Mar 4, 202513.8014.2213.5214.1213.811.29%709,502
Mar 3, 202514.3614.6313.9313.9413.64-2.38%806,269
Feb 28, 202514.3614.6014.1714.2813.97-0.56%1,225,882
Feb 27, 202514.3114.4814.0714.3614.05-0.55%1,310,797
Feb 26, 202514.3714.5814.2814.4414.131.69%997,219
Feb 25, 202514.0314.4414.0114.2013.892.31%757,178
Feb 24, 202514.1114.1413.8313.8813.58-1.91%869,933
Feb 21, 202514.8714.8714.0614.1513.84-3.81%906,677
Feb 20, 202514.0114.9914.0114.7114.390.62%1,252,617
Feb 19, 202514.8514.9114.4714.6214.30-1.55%797,755
Feb 18, 202514.7614.9914.7614.8514.531.64%592,442
Feb 14, 202514.7314.9014.5014.6114.29-0.07%418,892
Feb 13, 202514.2814.6914.1514.6214.301.88%375,182
Feb 12, 202514.4214.4514.2614.3514.04-1.44%487,442
Feb 11, 202514.5614.7114.4814.5614.24-0.34%391,718
Feb 10, 202514.5114.6314.3114.6114.291.53%319,400
Feb 7, 202514.5414.6114.2914.3914.08-0.90%335,533
Feb 6, 202514.7414.7714.4714.5214.20-1.43%463,111
Feb 5, 202514.6714.9714.5914.7314.410.20%626,632
Feb 4, 202514.2514.8614.2114.7014.384.18%400,138
Feb 3, 202514.2514.4113.9814.1113.80-2.42%362,851
Jan 31, 202514.6514.7114.3114.4614.15-1.30%361,581
Jan 30, 202514.6114.7814.3614.6514.330.48%336,350
Jan 29, 202514.1814.5814.1114.5814.262.89%367,538
Jan 28, 202514.4214.5614.1414.1713.86-1.12%354,185
Jan 27, 202514.2014.5114.1714.3314.02-0.28%519,035
Jan 24, 202514.4114.4414.1714.3714.060.07%434,155
Jan 23, 202513.9814.3813.9814.3614.053.09%440,766
Jan 22, 202514.2114.4013.9313.9313.63-2.52%420,944
Jan 21, 202514.3714.4814.1414.2913.98-0.63%422,417
Jan 17, 202514.1914.5414.1514.3814.070.77%450,764
Jan 16, 202514.5014.5014.1914.2713.96-2.39%413,628
Jan 15, 202514.6814.7014.3514.6214.300.21%335,755
Jan 14, 202514.6014.6514.3314.5914.270.07%348,501
Jan 13, 202514.4914.5914.2114.5814.260.62%392,252
Jan 10, 202514.3314.7514.2914.4914.183.06%655,363
Jan 8, 202513.8814.1413.6914.0613.750.29%292,184
Jan 7, 202513.9314.1313.8314.0213.721.30%491,639
Jan 6, 202514.5014.5413.8113.8413.54-2.67%441,145
Jan 3, 202514.6714.6714.1614.2213.91-2.47%313,514
Jan 2, 202514.1914.6514.1914.5814.264.59%399,773
Dec 31, 202413.8614.0013.7713.9413.640.80%297,603
Dec 30, 202413.8413.8613.6713.8313.53-0.58%331,415