Skip to main content
logo
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
20.02
+0.06 (0.30%)
At close: Jan 22, 2026, 4:00 PM EST
20.32
+0.30 (1.50%)
After-hours: Jan 22, 2026, 7:24 PM EST

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202619.9920.3419.5820.0220.020.30%329,146
Jan 21, 202619.4319.9619.4019.9619.963.90%274,575
Jan 20, 202619.1319.3118.8019.2119.21-0.72%319,550
Jan 16, 202619.7720.0719.3419.3519.35-2.67%405,216
Jan 15, 202619.4019.9319.1619.8819.881.43%465,426
Jan 14, 202619.2719.6019.2019.6019.603.00%376,335
Jan 13, 202618.8019.3118.8019.0319.031.17%286,012
Jan 12, 202618.6819.0118.6618.8118.810.05%211,377
Jan 9, 202619.6019.6318.6718.8018.80-4.33%309,231
Jan 8, 202618.7919.7218.7919.6519.654.13%526,123
Jan 7, 202618.8518.9218.6518.8718.87-0.11%329,946
Jan 6, 202618.3219.0518.3218.8918.893.45%501,683
Jan 5, 202618.6318.7518.2618.2618.26-0.98%343,195
Jan 2, 202618.3918.4518.0018.4418.440.05%352,466
Dec 31, 202518.5018.5518.4018.4318.43-0.05%194,391
Dec 30, 202518.8418.8418.4418.4418.44-1.76%265,428
Dec 29, 202518.6518.9018.6318.7718.77-0.11%352,172
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