Skip to main content
logo
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
24.50
-0.16 (-0.65%)
At close: Jul 2, 2026, 4:00 PM EDT
24.49
-0.01 (-0.04%)
After-hours: Jul 2, 2026, 7:00 PM EDT

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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