Skip to main content
logo
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
27.65
+0.36 (1.32%)
Sep 4, 2026, 4:00 PM EDT - Market closed

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 202626.5726.6024.9225.1324.37-1.72%569,173
Aug 5, 202626.1326.3525.5525.5724.79-1.54%405,688
Aug 4, 202626.0426.7325.8325.9725.18-1.03%647,122
Aug 3, 202625.8226.5025.4226.2425.442.74%414,873
Jul 31, 202625.8726.0325.4425.5424.76-1.69%247,172
Jul 30, 202625.4326.0225.3225.9825.193.01%256,260
Jul 29, 202625.5025.5424.8025.2224.45-0.67%281,747
Jul 28, 202625.0425.4424.8325.3924.621.20%275,255
Jul 27, 202626.2926.4225.0125.0924.33-6.28%282,973
Jul 24, 202625.8826.8025.7226.7725.963.96%232,220
Jul 23, 202625.1125.8625.1025.7524.971.26%259,323
Jul 22, 202625.4725.4725.1225.4324.660.28%187,394
Jul 21, 202625.5025.6025.1525.3624.590.40%218,249
Jul 20, 202624.3825.3824.3825.2624.494.73%263,332
Jul 17, 202625.1225.1223.9024.1223.39-4.55%210,568
Jul 16, 202625.0025.4425.0025.2724.500.40%163,376
Jul 15, 202625.4125.5225.1125.1724.41-1.10%211,889
Jul 14, 202625.4525.6424.7525.4524.680.39%283,925
Jul 13, 202625.5025.9625.0925.3524.58-0.63%337,087
Jul 10, 202624.5325.5524.4325.5124.744.94%264,718
Jul 9, 202624.7425.0023.9024.3123.57-3.38%358,095
Jul 8, 202625.0525.7824.8025.1624.400.52%345,342
Jul 7, 202624.9925.0924.7725.0324.270.20%229,523
Jul 6, 202624.5325.1024.5324.9824.221.96%214,661
Jul 2, 202624.9925.1124.2824.5023.76-0.65%260,407
Jul 1, 202624.7425.1924.5824.6623.91-0.48%206,065
Jun 30, 202624.2224.8424.1124.7824.031.60%217,483
Jun 29, 202623.7324.4223.7324.3923.653.48%249,213
Jun 26, 202623.3523.8022.9323.5722.850.51%865,759