Skip to main content
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
13.74
+0.10 (0.73%)
Dec 20, 2024, 4:00 PM EST - Market closed

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.5413.9913.5113.7413.740.73%699,713
Dec 19, 202414.0414.0713.6413.6413.64-2.01%371,471
Dec 18, 202414.1314.3913.9213.9213.92-0.78%577,666
Dec 17, 202414.3714.5013.9114.0314.03-3.97%649,451
Dec 16, 202414.6314.9414.5914.6114.61-0.54%471,760
Dec 13, 202415.0115.0314.5914.6914.69-2.20%366,847
Dec 12, 202414.9915.2214.8615.0215.02-0.07%366,429
Dec 11, 202415.3015.3014.8015.0315.03-1.57%505,936
Dec 10, 202415.5015.5215.2615.2715.270.07%319,525
Dec 9, 202415.2215.5215.1015.2615.261.53%342,216
Dec 6, 202415.7515.7615.0215.0315.03-4.51%499,687
Dec 5, 202415.6315.8915.6315.7415.741.09%465,148
Dec 4, 202415.6115.7115.4115.5715.57-0.32%419,629
Dec 3, 202415.6515.8115.5115.6215.620.64%380,789
Dec 2, 202415.7715.7715.4815.5215.52-2.21%484,110
Nov 29, 202416.1016.1315.7615.8715.87-1.00%252,797
Nov 27, 202416.5016.7016.0016.0316.03-4.58%613,316
Nov 26, 202417.0117.3416.7316.8016.80-1.41%656,206
Nov 25, 202416.8617.1016.6717.0417.041.07%685,762
Nov 22, 202416.6716.9516.6516.8616.860.78%467,268
Nov 21, 202417.0917.0916.5916.7316.73-2.39%545,608
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