Skip to main content
logo
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
24.51
-0.42 (-1.68%)
At close: Oct 16, 2026, 4:00 PM EDT
24.55
+0.04 (0.16%)
After-hours: Oct 16, 2026, 7:30 PM EDT

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202625.1425.1924.4724.5124.51-1.68%591,793
Oct 15, 202625.3325.3524.8224.9324.93-3.22%610,804
Oct 14, 202626.3026.3125.2825.7625.76-2.98%514,608
Oct 13, 202626.8026.9526.4326.5526.55-0.34%343,257
Oct 12, 202626.7327.1926.5926.6426.640.53%339,618
Oct 9, 202627.5227.5226.3526.5026.50-4.71%402,398
Oct 8, 202627.4027.9127.1027.8127.812.62%388,295
Oct 7, 202627.4227.8027.0727.1027.10-0.66%565,846
Oct 6, 202627.4227.7226.8527.2827.28-1.16%776,223
Oct 5, 202627.6727.8427.0227.6027.60-0.25%412,024
Oct 2, 202627.1127.6726.7727.6727.671.65%290,393
Oct 1, 202626.3827.3426.2227.2227.224.05%463,246
Sep 30, 202626.3326.7126.0426.1626.160.69%445,294
Sep 29, 202625.7826.2425.7825.9825.980.19%306,022
Sep 28, 202626.1126.3025.6825.9325.93-0.61%247,717
Sep 25, 202626.5526.5525.8326.0926.09-1.32%338,798
Sep 24, 202626.5026.8326.1726.4426.44-423,846
Sep 23, 202626.7226.7626.0026.4426.44-1.08%455,669
Sep 22, 202627.2927.3926.6926.7326.73-3.95%591,669
Sep 21, 202628.0228.3327.5427.8327.83-0.46%466,960
Sep 18, 202628.0528.1127.6427.9627.96-0.50%1,201,712
Sep 17, 202627.7028.4227.4728.1028.102.48%661,721
Sep 16, 202628.1028.1427.2927.4227.42-2.49%596,455
Sep 15, 202626.7828.2226.5028.1228.124.15%710,894
Sep 14, 202626.4027.0426.0727.0027.000.63%654,585
Sep 11, 202626.8926.9726.5426.8326.830.30%303,408
Sep 10, 202627.1627.2626.5426.7526.75-1.44%429,179
Sep 9, 202626.9727.2826.6727.1427.141.23%641,866
Sep 8, 202627.2527.2526.2226.8126.81-3.04%2,474,992
Sep 4, 202627.2627.8227.2627.6527.651.32%620,085
Sep 3, 202627.1027.5326.8927.2927.291.07%645,803
Sep 2, 202626.3527.0026.3427.0027.003.73%766,504
Sep 1, 202626.1526.4525.8826.0326.03-0.76%630,245
Aug 31, 202626.0826.4725.8026.2326.231.35%400,828
Aug 28, 202625.9526.2525.4225.8825.880.27%332,435
Aug 27, 202625.9826.5025.4625.8125.81-0.08%456,454
Aug 26, 202626.7927.0025.4325.8325.83-5.45%496,711
Aug 25, 202626.8527.3526.4427.3227.321.41%1,417,557
Aug 24, 202626.7227.7126.3626.9426.941.58%1,460,078
Aug 21, 202626.2427.7626.1326.5226.521.65%1,418,025
Aug 20, 202626.2826.3325.8026.0926.09-0.42%403,675
Aug 19, 202626.3126.5025.8526.2026.200.58%458,164
Aug 18, 202626.1426.1425.5226.0526.05-0.65%435,502
Aug 17, 202625.5526.5325.4126.2226.222.66%451,594
Aug 14, 202626.0026.3825.8326.3425.541.35%343,463
Aug 13, 202625.5026.0825.4825.9925.202.89%386,974
Aug 12, 202624.7525.4524.4825.2624.492.18%278,235
Aug 11, 202625.0225.0724.3224.7223.97-1.36%423,117
Aug 10, 202625.4025.8425.0225.0624.30-1.07%582,856
Aug 7, 202625.1225.7524.4925.3324.560.80%407,263