Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
16.91
-0.04 (-0.24%)
Nov 7, 2025, 4:00 PM EST - Market closed
Genco Shipping & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.90 | 16.94 | 16.42 | 16.91 | 16.91 | -0.24% | 668,462 |
| Nov 6, 2025 | 15.58 | 16.99 | 15.58 | 16.95 | 16.95 | 1.13% | 1,046,466 |
| Nov 5, 2025 | 16.60 | 16.96 | 16.52 | 16.76 | 16.76 | 1.76% | 408,630 |
| Nov 4, 2025 | 16.52 | 16.75 | 16.45 | 16.47 | 16.47 | -1.67% | 447,516 |
| Nov 3, 2025 | 16.92 | 17.04 | 16.65 | 16.75 | 16.75 | -1.70% | 350,378 |
| Oct 31, 2025 | 16.71 | 17.24 | 16.59 | 17.04 | 17.04 | 1.91% | 690,193 |
| Oct 30, 2025 | 16.42 | 16.85 | 16.35 | 16.72 | 16.72 | 0.84% | 345,321 |
| Oct 29, 2025 | 16.66 | 16.97 | 16.42 | 16.58 | 16.58 | 0.85% | 382,971 |
| Oct 28, 2025 | 16.25 | 16.61 | 16.25 | 16.44 | 16.44 | 0.98% | 331,347 |
| Oct 27, 2025 | 16.16 | 16.30 | 16.16 | 16.28 | 16.28 | 1.62% | 353,298 |
| Oct 24, 2025 | 16.09 | 16.28 | 15.90 | 16.02 | 16.02 | -0.87% | 332,238 |
| Oct 23, 2025 | 16.03 | 16.18 | 15.97 | 16.16 | 16.16 | 2.28% | 258,033 |
| Oct 22, 2025 | 15.71 | 15.82 | 15.59 | 15.80 | 15.80 | 0.64% | 404,512 |
| Oct 21, 2025 | 15.89 | 16.02 | 15.56 | 15.70 | 15.70 | -1.38% | 451,405 |
| Oct 20, 2025 | 16.05 | 16.35 | 15.86 | 15.92 | 15.92 | -1.85% | 436,257 |
| Oct 17, 2025 | 16.27 | 16.45 | 16.21 | 16.22 | 16.22 | -0.43% | 384,307 |
| Oct 16, 2025 | 16.33 | 16.65 | 16.16 | 16.29 | 16.29 | 0.25% | 433,433 |
| Oct 15, 2025 | 16.20 | 16.40 | 16.18 | 16.25 | 16.25 | 0.99% | 414,152 |
| Oct 14, 2025 | 15.80 | 16.18 | 15.78 | 16.09 | 16.09 | -0.12% | 485,906 |
| Oct 13, 2025 | 15.82 | 16.20 | 15.76 | 16.11 | 16.11 | 3.47% | 676,316 |
| Oct 10, 2025 | 16.06 | 16.30 | 15.55 | 15.57 | 15.57 | -5.12% | 767,745 |
| Oct 9, 2025 | 16.72 | 16.86 | 16.33 | 16.41 | 16.41 | -0.67% | 575,735 |
| Oct 8, 2025 | 17.22 | 17.22 | 16.52 | 16.52 | 16.52 | -4.07% | 631,380 |
| Oct 7, 2025 | 17.00 | 17.25 | 16.83 | 17.22 | 17.22 | 1.41% | 532,683 |
| Oct 6, 2025 | 17.16 | 17.20 | 16.92 | 16.98 | 16.98 | -1.39% | 457,076 |
| Oct 3, 2025 | 17.39 | 17.40 | 16.89 | 17.22 | 17.22 | -0.46% | 674,899 |
| Oct 2, 2025 | 17.91 | 17.94 | 17.16 | 17.30 | 17.30 | -2.97% | 556,541 |
| Oct 1, 2025 | 17.70 | 17.93 | 17.51 | 17.83 | 17.83 | 0.17% | 670,750 |
| Sep 30, 2025 | 17.80 | 18.02 | 17.67 | 17.80 | 17.80 | -0.78% | 383,001 |
| Sep 29, 2025 | 18.11 | 18.18 | 17.65 | 17.94 | 17.94 | -2.07% | 579,959 |
| Sep 26, 2025 | 18.75 | 18.75 | 18.26 | 18.32 | 18.32 | -0.92% | 485,834 |
| Sep 25, 2025 | 18.82 | 18.90 | 18.30 | 18.49 | 18.49 | -2.63% | 529,931 |
| Sep 24, 2025 | 19.40 | 19.60 | 18.99 | 18.99 | 18.99 | -1.40% | 488,488 |
| Sep 23, 2025 | 18.85 | 19.40 | 18.78 | 19.26 | 19.26 | 3.22% | 446,677 |
| Sep 22, 2025 | 18.62 | 18.83 | 18.49 | 18.66 | 18.66 | -0.27% | 873,871 |
| Sep 19, 2025 | 18.73 | 18.80 | 18.43 | 18.71 | 18.71 | -0.53% | 1,832,341 |
| Sep 18, 2025 | 18.68 | 18.89 | 18.51 | 18.81 | 18.81 | 1.40% | 426,870 |
| Sep 17, 2025 | 18.41 | 18.66 | 18.31 | 18.55 | 18.55 | 0.76% | 458,824 |
| Sep 16, 2025 | 18.27 | 18.46 | 17.94 | 18.41 | 18.41 | 0.99% | 788,097 |
| Sep 15, 2025 | 18.08 | 18.60 | 17.82 | 18.23 | 18.23 | 1.17% | 1,703,731 |
| Sep 12, 2025 | 17.76 | 18.23 | 17.73 | 18.02 | 18.02 | 1.46% | 491,007 |
| Sep 11, 2025 | 17.44 | 17.84 | 17.24 | 17.76 | 17.76 | -1.22% | 1,091,679 |
| Sep 10, 2025 | 17.84 | 17.98 | 17.66 | 17.98 | 17.98 | 0.11% | 641,944 |
| Sep 9, 2025 | 17.95 | 18.25 | 17.91 | 17.96 | 17.96 | -0.55% | 653,045 |
| Sep 8, 2025 | 17.95 | 18.18 | 17.83 | 18.06 | 18.06 | 1.46% | 679,296 |
| Sep 5, 2025 | 17.31 | 17.87 | 17.31 | 17.80 | 17.80 | 2.24% | 450,444 |
| Sep 4, 2025 | 17.25 | 17.48 | 17.20 | 17.41 | 17.41 | 1.16% | 588,807 |
| Sep 3, 2025 | 17.07 | 17.27 | 16.82 | 17.21 | 17.21 | 1.24% | 518,933 |
| Sep 2, 2025 | 16.76 | 17.12 | 16.71 | 17.00 | 17.00 | 0.95% | 620,150 |
| Aug 29, 2025 | 17.05 | 17.13 | 16.72 | 16.84 | 16.84 | -1.58% | 507,218 |