Skip to main content
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
14.46
-0.19 (-1.30%)
Jan 31, 2025, 4:00 PM EST - Market closed

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202514.6514.7114.3114.4614.46-1.30%361,581
Jan 30, 202514.6114.7814.3614.6514.650.48%336,350
Jan 29, 202514.1814.5814.1114.5814.582.89%367,538
Jan 28, 202514.4214.5614.1414.1714.17-1.12%354,185
Jan 27, 202514.2014.5114.1714.3314.33-0.28%519,035
Jan 24, 202514.4114.4414.1714.3714.370.07%434,155
Jan 23, 202513.9814.3813.9814.3614.363.09%440,766
Jan 22, 202514.2114.4013.9313.9313.93-2.52%420,944
Jan 21, 202514.3714.4814.1414.2914.29-0.63%422,417
Jan 17, 202514.1914.5414.1514.3814.380.77%450,764
Jan 16, 202514.5014.5014.1914.2714.27-2.39%413,628
Jan 15, 202514.6814.7014.3514.6214.620.21%335,755
Jan 14, 202514.6014.6514.3314.5914.590.07%348,501
Jan 13, 202514.4914.5914.2114.5814.580.62%392,252
Jan 10, 202514.3314.7514.2914.4914.493.06%655,363
Jan 8, 202513.8814.1413.6914.0614.060.29%292,184
Jan 7, 202513.9314.1313.8314.0214.021.30%491,639
Jan 6, 202514.5014.5413.8113.8413.84-2.67%441,145
Jan 3, 202514.6714.6714.1614.2214.22-2.47%313,514
Jan 2, 202514.1914.6514.1914.5814.584.59%399,773
Dec 31, 202413.8614.0013.7713.9413.940.80%297,603
Dec 30, 202413.8413.8613.6713.8313.83-0.58%331,415
Dec 27, 202413.9614.0513.7513.9113.91-0.86%443,217
Dec 26, 202414.0514.1013.8714.0314.03-0.21%362,222
Dec 24, 202414.1014.1213.9314.0614.060.14%274,412
Dec 23, 202413.7814.1713.7514.0414.042.18%541,660
Dec 20, 202413.5413.9913.5113.7413.740.73%699,713
Dec 19, 202414.0414.0713.6413.6413.64-2.01%371,471
Dec 18, 202414.1314.3913.9213.9213.92-0.78%577,666
Dec 17, 202414.3714.5013.9114.0314.03-3.97%649,451
Dec 16, 202414.6314.9414.5914.6114.61-0.54%471,760
Dec 13, 202415.0115.0314.5914.6914.69-2.20%366,847
Dec 12, 202414.9915.2214.8615.0215.02-0.07%366,429
Dec 11, 202415.3015.3014.8015.0315.03-1.57%505,936
Dec 10, 202415.5015.5215.2615.2715.270.07%319,525
Dec 9, 202415.2215.5215.1015.2615.261.53%342,216
Dec 6, 202415.7515.7615.0215.0315.03-4.51%499,687
Dec 5, 202415.6315.8915.6315.7415.741.09%465,148
Dec 4, 202415.6115.7115.4115.5715.57-0.32%419,629
Dec 3, 202415.6515.8115.5115.6215.620.64%380,789
Dec 2, 202415.7715.7715.4815.5215.52-2.21%484,110
Nov 29, 202416.1016.1315.7615.8715.87-1.00%252,797
Nov 27, 202416.5016.7016.0016.0316.03-4.58%613,316
Nov 26, 202417.0117.3416.7316.8016.80-1.41%656,206
Nov 25, 202416.8617.1016.6717.0417.041.07%685,762
Nov 22, 202416.6716.9516.6516.8616.860.78%467,268
Nov 21, 202417.0917.0916.5916.7316.73-2.39%545,608
Nov 20, 202417.2317.3716.9617.1417.14-0.35%542,487
Nov 19, 202417.4317.4317.0417.2017.20-2.27%510,420
Nov 18, 202417.2417.6217.2217.6017.60-0.34%460,737
Nov 15, 202417.9117.9117.5717.6617.27-0.62%512,789
Nov 14, 202417.7617.9117.5217.7717.381.20%404,325
Nov 13, 202417.6717.6717.3217.5617.17-0.45%602,132
Nov 12, 202417.8017.9117.5817.6417.25-0.90%484,457
Nov 11, 202417.7717.9617.7017.8017.402.12%779,084
Nov 8, 202417.4517.6517.2817.4317.04-0.68%476,474
Nov 7, 202418.0918.3317.4817.5517.164.65%722,429
Nov 6, 202416.4616.8016.4116.7716.402.32%744,822
Nov 5, 202416.1616.4216.0516.3916.032.37%633,358
Nov 4, 202416.0016.1115.9216.0115.650.38%469,702
Nov 1, 202415.9016.0115.8015.9515.601.33%443,518
Oct 31, 202415.6315.8715.5515.7415.390.58%524,050
Oct 30, 202415.6515.7815.5615.6515.30-1.01%262,373
Oct 29, 202415.9516.0615.7315.8115.461.02%531,749
Oct 28, 202415.7715.8115.6515.6515.30-1.32%596,236
Oct 25, 202415.8215.9515.7015.8615.511.28%318,078
Oct 24, 202415.9016.0815.6515.6615.31-0.95%411,979
Oct 23, 202415.8616.1015.6615.8115.46-3.36%700,952
Oct 22, 202416.3616.4216.2516.3616.00-0.85%545,825
Oct 21, 202416.9616.9616.4516.5016.13-2.77%346,909
Oct 18, 202417.2717.3016.9416.9716.59-0.88%244,470
Oct 17, 202416.9317.1816.7717.1216.741.24%370,035
Oct 16, 202417.1617.2216.9116.9116.53-0.47%315,871
Oct 15, 202417.0017.1416.8216.9916.61-1.51%398,611
Oct 14, 202417.7017.7117.2417.2516.87-3.31%295,464
Oct 11, 202418.0318.0317.6417.8417.44-1.22%340,484
Oct 10, 202417.8118.0717.7218.0617.661.69%318,078
Oct 9, 202417.9217.9217.7017.7617.37-1.77%329,739
Oct 8, 202418.2018.2617.8518.0817.68-1.74%460,933
Oct 7, 202418.6018.6818.3618.4017.99-0.11%359,440
Oct 4, 202418.7518.8718.3818.4218.01-1.02%346,140
Oct 3, 202419.0019.0018.6118.6118.20-2.82%434,045
Oct 2, 202419.2419.3319.0019.1518.72-0.10%288,151
Oct 1, 202419.0919.3619.0219.1718.74-1.69%457,381
Sep 30, 202419.3019.5119.1919.5019.071.77%450,690
Sep 27, 202419.2519.3019.0019.1618.73-0.47%432,126
Sep 26, 202419.1819.4019.1219.2518.821.42%505,733
Sep 25, 202418.7318.9918.7218.9818.560.37%540,137
Sep 24, 202418.5918.9118.5818.9118.493.84%424,075
Sep 23, 202418.0018.3417.9518.2117.811.34%367,123
Sep 20, 202417.7818.3217.6717.9717.57-1.10%1,193,360
Sep 19, 202418.2118.2117.9418.1717.772.54%334,770
Sep 18, 202417.5118.0117.5117.7217.331.37%494,803
Sep 17, 202417.5917.5917.3017.4817.09-0.17%268,537
Sep 16, 202417.4017.5417.2117.5117.121.57%294,058
Sep 13, 202417.3617.4117.1017.2416.860.64%318,443
Sep 12, 202417.1517.2716.8817.1316.750.59%395,083
Sep 11, 202416.4817.0616.4817.0316.653.90%464,370
Sep 10, 202416.8516.8516.2816.3916.03-1.50%464,536
Sep 9, 202416.6716.9116.6316.6416.270.06%343,488