Skip to main content
logo
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
23.39
-0.75 (-3.11%)
May 22, 2026, 4:00 PM EDT - Market closed

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 202626.3227.2525.7327.0826.703.24%355,074
May 11, 202626.0026.6225.8626.2325.861.24%289,945
May 8, 202625.4926.0125.3025.9125.542.65%209,857
May 7, 202625.9626.1525.1225.2424.88-1.02%272,876
May 6, 202625.1325.6224.9025.5025.141.15%400,930
May 5, 202624.3725.6624.3025.2124.855.13%651,108
May 4, 202624.5824.6423.8223.9823.64-2.24%244,586
May 1, 202624.3824.6424.1124.5324.181.20%159,076
Apr 30, 202624.4124.7424.1124.2423.90-0.37%219,871
Apr 29, 202624.0924.4523.9524.3323.98-0.08%151,873
Apr 28, 202623.9424.4323.6824.3524.002.53%273,106
Apr 27, 202623.5323.9223.5223.7523.410.98%216,780
Apr 24, 202623.4223.7823.3523.5223.190.60%245,248
Apr 23, 202623.7624.0823.3423.3823.05-1.43%241,196
Apr 22, 202622.9223.7222.5823.7223.383.27%356,308
Apr 21, 202624.3324.3922.7722.9722.64-5.00%311,862
Apr 20, 202624.2624.7523.8624.1823.84-1.14%298,162
Apr 17, 202624.0024.4823.9324.4624.112.51%486,121
Apr 16, 202623.9023.9623.3323.8623.52-1.28%211,694
Apr 15, 202624.0724.2523.7324.1723.831.47%268,381
Apr 14, 202623.9624.1223.7723.8223.48-0.54%372,163
Apr 13, 202623.2823.9623.2723.9523.612.79%335,571
Apr 10, 202623.1423.4022.6623.3022.971.13%301,050
Apr 9, 202624.3024.3022.8523.0422.71-5.26%314,008
Apr 8, 202623.8924.3523.5824.3223.973.62%274,136
Apr 7, 202623.9124.0523.1523.4723.14-1.96%307,220
Apr 6, 202623.9424.0023.5623.9423.60-0.99%228,098
Apr 2, 202623.1324.1822.8124.1823.844.13%371,900
Apr 1, 202622.4723.2822.4723.2222.892.97%221,206
Mar 31, 202622.2322.5621.9622.5522.231.76%320,703
Mar 30, 202622.4922.5722.0022.1621.85-0.81%208,001
Mar 27, 202622.3522.8722.2022.3422.02-1.41%200,638
Mar 26, 202622.6923.0822.5922.6622.34-0.26%271,705
Mar 25, 202623.0023.0322.5322.7222.40-1.22%218,409
Mar 24, 202622.3423.0622.3323.0022.673.32%232,667
Mar 23, 202621.8022.4421.6722.2621.943.06%743,658
Mar 20, 202622.7322.7321.4221.6021.29-4.17%798,354
Mar 19, 202622.1022.6222.0422.5422.22-1.01%378,442
Mar 18, 202622.0823.2321.9122.7722.453.45%785,719
Mar 17, 202621.4722.0221.4022.0121.703.63%466,708
Mar 16, 202620.3121.2620.1621.2420.947.49%630,297
Mar 13, 202619.6320.0019.1519.7619.48-0.05%812,394