Skip to main content
logo
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
26.03
+0.75 (2.97%)
At close: Nov 6, 2026, 4:00 PM EST
26.00
-0.03 (-0.12%)
After-hours: Nov 6, 2026, 7:30 PM EST

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202625.5826.1125.1526.0326.032.97%622,378
Nov 5, 202624.9226.0424.9025.2825.282.31%889,124
Nov 4, 202624.7925.3224.4024.7124.71-0.36%606,604
Nov 3, 202624.8825.1324.6224.8024.800.16%426,997
Nov 2, 202626.2526.2624.6424.7624.76-5.46%711,376
Oct 30, 202626.2526.3325.9026.1926.19-1.76%325,801
Oct 29, 202625.7426.8825.4926.6626.664.02%2,713,822
Oct 28, 202626.0226.3625.3725.6325.63-0.04%440,441
Oct 27, 202625.6725.9125.3825.6425.64-326,151
Oct 26, 202625.8925.9625.3325.6425.640.04%293,382
Oct 23, 202624.8025.6424.7825.6325.632.93%305,915
Oct 22, 202625.0225.3224.8524.9024.90-1.78%306,754
Oct 21, 202625.0025.6624.9025.3525.352.55%583,761
Oct 20, 202624.3624.9024.3224.7224.721.06%381,687
Oct 19, 202624.7725.0824.0924.4624.46-0.20%455,149
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