Skip to main content
logo
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
18.79
+0.19 (1.02%)
At close: Dec 26, 2025, 4:00 PM EST
18.80
+0.01 (0.05%)
After-hours: Dec 26, 2025, 7:00 PM EST

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202518.5718.8218.5218.7918.791.02%256,307
Dec 24, 202518.5118.7518.5118.6018.600.16%171,657
Dec 23, 202518.5418.7318.4718.5718.57-0.38%255,151
Dec 22, 202518.4118.7718.3518.6418.642.03%279,371
Dec 19, 202518.2318.4118.2018.2718.27-0.16%731,355
Dec 18, 202518.3518.3518.1218.3018.300.27%321,849
Dec 17, 202518.2518.3218.0418.2518.250.44%352,439
Dec 16, 202518.0718.2818.0018.1718.170.33%308,614
Dec 15, 202518.2018.3018.0518.1118.11-0.55%331,826
Dec 12, 202518.4418.4518.1918.2118.21-1.19%371,668
Dec 11, 202518.7218.7218.2618.4318.43-1.71%844,181
Dec 10, 202518.6618.9818.6518.7518.750.11%656,790
Dec 9, 202518.7718.8718.6818.7318.73-0.32%545,303
Dec 8, 202519.3219.4518.7318.7918.79-2.74%607,544
Dec 5, 202519.0919.4018.9519.3219.321.20%477,548
Dec 4, 202519.2419.2518.9819.0919.09-457,278
Dec 3, 202519.2819.4619.0119.0919.091.27%598,003
Dec 2, 202518.6518.9018.6418.8518.85-0.16%395,677
Dec 1, 202518.9019.2018.8618.8818.88-0.21%705,049
Nov 28, 202518.8519.0418.8318.9218.920.42%477,651
Nov 26, 202518.9019.0518.8218.8418.84-0.26%711,845
Nov 25, 202519.1319.2418.8918.8918.89-1.56%900,452
Nov 24, 202519.2619.4518.8819.1919.197.21%1,577,601
Nov 21, 202517.4917.9117.4917.9017.902.81%411,544
Nov 20, 202517.9518.1717.3617.4117.41-1.92%758,472
Nov 19, 202517.5117.8217.5017.7517.750.57%372,343
Nov 18, 202517.5417.7617.5317.6517.650.34%473,272
Nov 17, 202517.4417.7417.2817.5917.590.17%385,474
Nov 14, 202517.3017.6017.0717.5617.410.17%374,990
Nov 13, 202517.6217.9317.5017.5317.38-1.07%455,127
Nov 12, 202517.3317.7417.2417.7217.571.72%677,166
Nov 11, 202517.6717.7217.3717.4217.27-1.30%448,992
Nov 10, 202516.9117.7216.8617.6517.504.38%533,875
Nov 7, 202516.9016.9416.4216.9116.77-0.24%668,462
Nov 6, 202515.5816.9915.5816.9516.811.13%1,046,466
Nov 5, 202516.6016.9616.5216.7616.621.76%414,811
Nov 4, 202516.5216.7516.4516.4716.33-1.67%447,516
Nov 3, 202516.9217.0416.6516.7516.61-1.70%350,378
Oct 31, 202516.7117.2416.5917.0416.891.91%690,193
Oct 30, 202516.4216.8516.3516.7216.580.84%345,321
Oct 29, 202516.6616.9716.4216.5816.440.85%382,971
Oct 28, 202516.2516.6116.2516.4416.300.98%331,347
Oct 27, 202516.1616.3016.1616.2816.141.62%353,298
Oct 24, 202516.0916.2815.9016.0215.88-0.87%332,238
Oct 23, 202516.0316.1815.9716.1616.022.28%258,033
Oct 22, 202515.7115.8215.5915.8015.670.64%404,512
Oct 21, 202515.8916.0215.5615.7015.57-1.38%451,405
Oct 20, 202516.0516.3515.8615.9215.78-1.85%436,257
Oct 17, 202516.2716.4516.2116.2216.08-0.43%384,307
Oct 16, 202516.3316.6516.1616.2916.150.25%433,433