Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
14.56
-0.33 (-2.22%)
Jul 15, 2025, 4:00 PM - Market closed
Genco Shipping & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 14.92 | 14.92 | 14.45 | 14.56 | 14.56 | -2.22% | 1,308,377 |
| Jul 14, 2025 | 14.93 | 15.15 | 14.74 | 14.89 | 14.89 | -1.39% | 746,662 |
| Jul 11, 2025 | 14.79 | 15.12 | 14.72 | 15.10 | 15.10 | 2.65% | 692,186 |
| Jul 10, 2025 | 14.01 | 14.89 | 14.01 | 14.71 | 14.71 | 5.83% | 896,484 |
| Jul 9, 2025 | 14.11 | 14.17 | 13.85 | 13.90 | 13.90 | -1.35% | 524,015 |
| Jul 8, 2025 | 14.11 | 14.30 | 13.93 | 14.09 | 14.09 | 0.86% | 525,396 |
| Jul 7, 2025 | 13.55 | 14.31 | 13.55 | 13.97 | 13.97 | 0.14% | 733,196 |
| Jul 3, 2025 | 13.72 | 14.02 | 13.69 | 13.95 | 13.95 | 1.09% | 405,151 |
| Jul 2, 2025 | 13.39 | 13.84 | 13.36 | 13.80 | 13.80 | 4.15% | 475,364 |
| Jul 1, 2025 | 13.09 | 13.46 | 12.98 | 13.25 | 13.25 | 1.38% | 671,605 |
| Jun 30, 2025 | 13.14 | 13.18 | 12.92 | 13.07 | 13.07 | -0.76% | 785,016 |
| Jun 27, 2025 | 13.30 | 13.47 | 13.08 | 13.17 | 13.17 | -0.60% | 951,554 |
| Jun 26, 2025 | 13.53 | 13.59 | 13.18 | 13.25 | 13.25 | -1.85% | 467,551 |
| Jun 25, 2025 | 13.04 | 13.66 | 13.00 | 13.50 | 13.50 | 3.29% | 922,062 |
| Jun 24, 2025 | 12.97 | 13.17 | 12.84 | 13.07 | 13.07 | 0.85% | 570,624 |
| Jun 23, 2025 | 13.26 | 13.36 | 12.91 | 12.96 | 12.96 | -1.89% | 848,290 |
| Jun 20, 2025 | 13.60 | 13.67 | 13.18 | 13.21 | 13.21 | -2.58% | 1,459,855 |
| Jun 18, 2025 | 13.70 | 13.75 | 13.55 | 13.56 | 13.56 | -1.17% | 574,897 |
| Jun 17, 2025 | 13.75 | 13.89 | 13.54 | 13.72 | 13.72 | -0.51% | 864,566 |
| Jun 16, 2025 | 14.03 | 14.18 | 13.77 | 13.79 | 13.79 | -2.34% | 752,146 |
| Jun 13, 2025 | 13.99 | 14.14 | 13.76 | 14.12 | 14.12 | 1.00% | 974,058 |
| Jun 12, 2025 | 13.91 | 14.00 | 13.73 | 13.98 | 13.98 | 0.58% | 980,990 |
| Jun 11, 2025 | 13.68 | 14.02 | 13.64 | 13.90 | 13.90 | 2.89% | 797,790 |
| Jun 10, 2025 | 13.56 | 13.65 | 13.37 | 13.51 | 13.51 | 0.07% | 561,037 |
| Jun 9, 2025 | 13.55 | 13.67 | 13.39 | 13.50 | 13.50 | 0.15% | 417,932 |
| Jun 6, 2025 | 13.52 | 13.62 | 13.32 | 13.48 | 13.48 | 0.90% | 339,215 |
| Jun 5, 2025 | 13.45 | 13.61 | 13.24 | 13.36 | 13.36 | - | 493,828 |
| Jun 4, 2025 | 13.25 | 13.48 | 13.25 | 13.36 | 13.36 | 1.52% | 817,441 |
| Jun 3, 2025 | 12.99 | 13.21 | 12.66 | 13.16 | 13.16 | 0.46% | 491,052 |
| Jun 2, 2025 | 13.22 | 13.22 | 12.95 | 13.10 | 13.10 | -1.06% | 598,399 |
| May 30, 2025 | 13.02 | 13.34 | 13.01 | 13.24 | 13.24 | 1.15% | 1,711,898 |
| May 29, 2025 | 13.20 | 13.45 | 12.91 | 13.09 | 13.09 | -0.23% | 1,191,758 |
| May 28, 2025 | 13.24 | 13.31 | 13.06 | 13.12 | 13.12 | -1.20% | 727,584 |
| May 27, 2025 | 13.41 | 13.41 | 13.13 | 13.28 | 13.28 | 0.08% | 715,574 |
| May 23, 2025 | 12.87 | 13.31 | 12.82 | 13.27 | 13.27 | 1.76% | 649,818 |
| May 22, 2025 | 13.38 | 13.40 | 13.04 | 13.04 | 13.04 | -3.48% | 939,661 |
| May 21, 2025 | 13.75 | 13.83 | 13.48 | 13.51 | 13.36 | -3.15% | 513,518 |
| May 20, 2025 | 14.06 | 14.24 | 13.81 | 13.95 | 13.79 | -0.57% | 508,350 |
| May 19, 2025 | 14.09 | 14.21 | 13.94 | 14.03 | 13.87 | -1.20% | 470,421 |
| May 16, 2025 | 14.26 | 14.39 | 14.05 | 14.20 | 14.04 | -0.14% | 451,519 |
| May 15, 2025 | 14.29 | 14.42 | 14.15 | 14.22 | 14.06 | -1.18% | 512,309 |
| May 14, 2025 | 14.62 | 14.75 | 14.32 | 14.39 | 14.23 | -1.17% | 546,220 |
| May 13, 2025 | 14.23 | 14.64 | 14.10 | 14.56 | 14.39 | 2.61% | 661,762 |
| May 12, 2025 | 14.05 | 14.30 | 13.94 | 14.19 | 14.03 | 4.80% | 856,998 |
| May 9, 2025 | 13.65 | 13.68 | 13.39 | 13.54 | 13.39 | 0.22% | 751,526 |
| May 8, 2025 | 13.50 | 13.80 | 13.44 | 13.51 | 13.36 | 0.37% | 1,012,674 |
| May 7, 2025 | 13.46 | 13.55 | 13.28 | 13.46 | 13.31 | 0.15% | 688,051 |
| May 6, 2025 | 13.53 | 13.70 | 13.44 | 13.44 | 13.29 | -1.03% | 570,006 |
| May 5, 2025 | 13.51 | 13.77 | 13.51 | 13.58 | 13.43 | - | 442,849 |
| May 2, 2025 | 13.59 | 13.74 | 13.45 | 13.58 | 13.43 | 1.65% | 484,994 |