Skip to main content
logo
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
19.09
+0.24 (1.27%)
At close: Dec 3, 2025, 4:00 PM EST
19.09
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:43 PM EST

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202519.2819.4619.0119.0919.091.27%597,905
Dec 2, 202518.6518.9018.6418.8518.85-0.16%395,677
Dec 1, 202518.9019.2018.8618.8818.88-0.21%705,044
Nov 28, 202518.8519.0418.8318.9218.920.42%477,636
Nov 26, 202518.9019.0518.8218.8418.84-0.26%711,386
Nov 25, 202519.1319.2418.8918.8918.89-1.56%900,452
Nov 24, 202519.2619.4518.8819.1919.197.21%1,571,312
Nov 21, 202517.4917.9117.4917.9017.902.81%411,513
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
Nov 7, 202516.9016.9416.4216.9116.77-0.24%668,462
Nov 6, 202515.5816.9915.5816.9516.811.13%1,046,466
Nov 5, 202516.6016.9616.5216.7616.621.76%414,811
Nov 4, 202516.5216.7516.4516.4716.33-1.67%447,516
Nov 3, 202516.9217.0416.6516.7516.61-1.70%350,378
Oct 31, 202516.7117.2416.5917.0416.891.91%690,193
Oct 30, 202516.4216.8516.3516.7216.580.84%345,321
Oct 29, 202516.6616.9716.4216.5816.440.85%382,971
Oct 28, 202516.2516.6116.2516.4416.300.98%331,347
Oct 27, 202516.1616.3016.1616.2816.141.62%353,298
Oct 24, 202516.0916.2815.9016.0215.88-0.87%332,238
Oct 23, 202516.0316.1815.9716.1616.022.28%258,033
Oct 22, 202515.7115.8215.5915.8015.670.64%404,512
Oct 21, 202515.8916.0215.5615.7015.57-1.38%451,405
Oct 20, 202516.0516.3515.8615.9215.78-1.85%436,257
Oct 17, 202516.2716.4516.2116.2216.08-0.43%384,307
Oct 16, 202516.3316.6516.1616.2916.150.25%433,433
Oct 15, 202516.2016.4016.1816.2516.110.99%414,152
Oct 14, 202515.8016.1815.7816.0915.95-0.12%485,906
Oct 13, 202515.8216.2015.7616.1115.973.47%676,316
Oct 10, 202516.0616.3015.5515.5715.44-5.12%767,745
Oct 9, 202516.7216.8616.3316.4116.27-0.67%575,735
Oct 8, 202517.2217.2216.5216.5216.38-4.07%631,380
Oct 7, 202517.0017.2516.8317.2217.071.41%532,683
Oct 6, 202517.1617.2016.9216.9816.83-1.39%457,076
Oct 3, 202517.3917.4016.8917.2217.07-0.46%674,899
Oct 2, 202517.9117.9417.1617.3017.15-2.97%556,541
Oct 1, 202517.7017.9317.5117.8317.680.17%670,750
Sep 30, 202517.8018.0217.6717.8017.65-0.78%383,001
Sep 29, 202518.1118.1817.6517.9417.79-2.07%579,959
Sep 26, 202518.7518.7518.2618.3218.16-0.92%485,834
Sep 25, 202518.8218.9018.3018.4918.33-2.63%529,931
Sep 24, 202519.4019.6018.9918.9918.83-1.40%488,488