Skip to main content
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
16.68
-0.46 (-2.68%)
Nov 21, 2024, 10:43 AM EST - Market open

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 202416.8416.8616.4616.6316.26-1.48%372,497
Sep 5, 202417.0717.3816.8516.8816.51-0.12%409,881
Sep 4, 202416.9717.0816.7916.9016.52-0.65%451,939
Sep 3, 202417.3517.4716.9317.0116.63-3.30%421,604
Aug 30, 202417.4517.6117.4017.5917.200.51%260,587
Aug 29, 202417.4617.6717.2517.5017.111.33%431,831
Aug 28, 202417.3317.5517.1817.2716.89-1.60%380,770
Aug 27, 202417.2417.6517.2417.5517.162.03%353,583
Aug 26, 202417.2717.4517.1917.2016.820.17%329,524
Aug 23, 202416.9917.3216.9617.1716.791.06%408,384
Aug 22, 202417.3117.3716.9616.9916.61-2.02%246,471
Aug 21, 202417.3517.5817.3417.3416.960.87%320,719
Aug 20, 202417.3317.4717.1517.1916.81-1.15%533,712
Aug 19, 202417.3717.6117.3717.3917.00-1.81%376,817
Aug 16, 202417.6117.7217.4217.7116.980.62%533,379
Aug 15, 202417.6217.6917.4117.6016.880.86%419,017
Aug 14, 202417.8918.0317.3617.4516.74-1.80%460,890
Aug 13, 202417.6317.8217.5417.7717.040.62%500,547
Aug 12, 202417.4517.7917.2517.6616.941.90%412,110
Aug 9, 202417.3617.6717.2317.3316.62-0.46%654,107
Aug 8, 202417.8417.8417.0717.4116.70-2.46%795,321
Aug 7, 202418.1318.1817.7217.8517.12-0.22%479,313
Aug 6, 202417.5018.0017.2017.8917.162.00%568,067
Aug 5, 202417.3217.8416.8217.5416.82-3.47%770,969
Aug 2, 202418.3218.4318.0718.1717.43-3.04%587,027
Aug 1, 202419.3519.4718.4518.7417.97-3.45%681,855
Jul 31, 202419.5419.7119.3419.4118.620.99%509,230
Jul 30, 202419.5019.5919.1219.2218.43-1.54%518,015
Jul 29, 202419.7420.0019.4319.5218.72-0.20%350,253
Jul 26, 202419.7619.8019.3819.5618.76-0.56%374,481
Jul 25, 202420.3420.3419.6619.6718.86-2.96%465,529
Jul 24, 202420.7320.7320.2420.2719.44-1.89%382,147
Jul 23, 202420.4620.8720.3320.6619.81-0.67%646,464
Jul 22, 202420.4020.8920.3520.8019.952.77%577,101
Jul 19, 202420.4820.4820.1520.2419.41-0.98%366,888
Jul 18, 202420.9021.0220.2220.4419.60-1.73%430,052
Jul 17, 202420.7320.9920.6220.8019.95-0.19%499,537
Jul 16, 202420.8521.0220.6920.8419.990.29%347,877
Jul 15, 202420.8921.0220.6020.7819.93-0.72%448,399
Jul 12, 202420.9221.0820.6820.9320.070.43%618,254
Jul 11, 202420.7320.9320.5020.8419.990.53%502,858
Jul 10, 202420.6420.8720.4720.7319.880.97%742,369
Jul 9, 202420.6720.7520.4520.5319.69-0.63%521,887
Jul 8, 202420.8420.8920.5520.6619.81-1.99%610,536
Jul 5, 202421.7821.8321.0721.0820.22-4.49%446,349
Jul 3, 202421.8822.1821.7722.0721.170.91%371,735
Jul 2, 202421.6521.9021.3621.8720.970.64%673,806