Skip to main content
logo
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
26.77
+1.02 (3.96%)
At close: Jul 24, 2026, 4:00 PM EDT
26.86
+0.09 (0.33%)
After-hours: Jul 24, 2026, 7:34 PM EDT

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202625.8826.8025.7226.7726.773.96%230,551
Jul 23, 202625.1125.8625.1025.7525.751.26%259,306
Jul 22, 202625.4725.4725.1225.4325.430.28%187,391
Jul 21, 202625.5025.6025.1525.3625.360.40%218,242
Jul 20, 202624.3825.3824.3825.2625.264.73%261,775
Jul 17, 202625.1225.1223.9024.1224.12-4.55%210,567
Jul 16, 202625.0025.4425.0025.2725.270.40%161,313
Jul 15, 202625.4125.5225.1125.1725.17-1.10%208,375
Jul 14, 202625.4525.6424.7525.4525.450.39%283,598
Jul 13, 202625.5025.9625.0925.3525.35-0.63%334,965
Jul 10, 202624.5325.5524.4325.5125.514.94%264,571
Jul 9, 202624.7425.0023.9024.3124.31-3.38%358,086
Jul 8, 202625.0525.7824.8025.1625.160.52%343,260
Jul 7, 202624.9925.0924.7725.0325.030.20%229,522
Jul 6, 202624.5325.1024.5324.9824.981.96%214,261
Jul 2, 202624.9925.1124.2824.5024.50-0.65%256,702
Jul 1, 202624.7425.1924.5824.6624.66-0.48%203,193
Jun 30, 202624.2224.8424.1124.7824.781.60%217,483
Jun 29, 202623.7324.4123.7324.3924.393.48%249,003
Jun 26, 202623.3523.8022.9323.5723.570.51%861,244
Jun 25, 202623.9624.1323.2923.4523.45-2.94%252,905
Jun 24, 202624.5324.7624.0624.1624.16-2.78%467,332
Jun 23, 202623.5925.2723.5924.8524.855.43%508,825
Jun 22, 202623.4623.7923.4623.5723.57-0.46%375,838
Jun 18, 202623.4124.4623.4123.6823.681.50%759,980
Jun 17, 202624.1124.2123.2223.3323.33-0.77%429,077
Jun 16, 202623.9824.1223.4223.5123.51-1.09%233,787
Jun 15, 202624.0024.0223.6723.7723.77-1.21%249,762
Jun 12, 202623.8424.1423.7424.0624.061.56%244,203
Jun 11, 202623.8323.9023.5923.6923.690.81%329,063
Jun 10, 202623.9324.0123.3723.5023.50-1.55%334,723
Jun 9, 202624.3024.3923.7723.8723.87-0.62%323,764
Jun 8, 202624.8424.8423.9424.0224.02-2.71%258,394
Jun 5, 202623.9625.0323.9624.6924.692.49%251,760
Jun 4, 202624.2324.3924.0324.0924.090.42%294,372
Jun 3, 202624.0124.1123.8223.9923.99-0.70%324,466
Jun 2, 202624.1724.4524.0224.1624.16-0.04%250,959
Jun 1, 202624.0024.2723.8624.1724.170.46%218,099
May 29, 202623.9924.3323.7424.0624.06-0.12%314,416
May 28, 202623.5024.2923.4524.0924.093.30%248,580
May 27, 202624.0024.0023.3123.3223.32-1.19%387,010
May 26, 202623.5223.8023.3523.6023.600.90%509,754
May 22, 202624.0024.0023.3423.3923.39-3.11%275,131
May 21, 202624.0924.3723.5624.1424.140.17%494,059
May 20, 202623.7524.5223.7524.1024.101.69%563,644
May 19, 202624.1724.3723.4723.7023.70-2.95%467,397
May 18, 202623.8324.6923.8324.4224.420.58%341,460
May 15, 202624.5025.1324.3524.6324.28-0.69%575,613
May 14, 202625.2525.4724.5724.8024.45-2.67%563,135
May 13, 202626.8526.9625.4025.4825.12-5.91%481,978