Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
23.98
-0.55 (-2.24%)
May 4, 2026, 4:00 PM EDT - Market closed
Genco Shipping & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 24.58 | 24.64 | 23.82 | 23.98 | 23.98 | -2.24% | 244,580 |
| May 1, 2026 | 24.38 | 24.64 | 24.11 | 24.53 | 24.53 | 1.20% | 159,046 |
| Apr 30, 2026 | 24.41 | 24.74 | 24.11 | 24.24 | 24.24 | -0.37% | 219,668 |
| Apr 29, 2026 | 24.09 | 24.45 | 23.95 | 24.33 | 24.33 | -0.08% | 151,840 |
| Apr 28, 2026 | 23.94 | 24.43 | 23.68 | 24.35 | 24.35 | 2.53% | 273,078 |
| Apr 27, 2026 | 23.53 | 23.92 | 23.52 | 23.75 | 23.75 | 0.98% | 216,780 |
| Apr 24, 2026 | 23.42 | 23.78 | 23.35 | 23.52 | 23.52 | 0.60% | 193,999 |
| Apr 23, 2026 | 23.76 | 24.08 | 23.34 | 23.38 | 23.38 | -1.43% | 241,042 |
| Apr 22, 2026 | 22.92 | 23.72 | 22.58 | 23.72 | 23.72 | 3.27% | 356,287 |
| Apr 21, 2026 | 24.33 | 24.39 | 22.77 | 22.97 | 22.97 | -5.00% | 310,574 |
| Apr 20, 2026 | 24.26 | 24.75 | 23.86 | 24.18 | 24.18 | -1.14% | 298,162 |
| Apr 17, 2026 | 24.00 | 24.48 | 23.93 | 24.46 | 24.46 | 2.51% | 486,106 |
| Apr 16, 2026 | 23.90 | 23.96 | 23.33 | 23.86 | 23.86 | -1.28% | 211,668 |
| Apr 15, 2026 | 24.07 | 24.25 | 23.73 | 24.17 | 24.17 | 1.47% | 268,327 |
| Apr 14, 2026 | 23.96 | 24.12 | 23.77 | 23.82 | 23.82 | -0.54% | 371,836 |
| Apr 13, 2026 | 23.28 | 23.96 | 23.27 | 23.95 | 23.95 | 2.79% | 335,334 |
| Apr 10, 2026 | 23.14 | 23.40 | 22.66 | 23.30 | 23.30 | 1.13% | 301,046 |
| Apr 9, 2026 | 24.30 | 24.30 | 22.85 | 23.04 | 23.04 | -5.26% | 314,000 |
| Apr 8, 2026 | 23.89 | 24.35 | 23.58 | 24.32 | 24.32 | 3.62% | 274,130 |
| Apr 7, 2026 | 23.91 | 24.05 | 23.15 | 23.47 | 23.47 | -1.96% | 307,207 |
| Apr 6, 2026 | 23.94 | 24.00 | 23.56 | 23.94 | 23.94 | -0.99% | 228,098 |
| Apr 2, 2026 | 23.13 | 24.18 | 22.81 | 24.18 | 24.18 | 4.13% | 370,286 |
| Apr 1, 2026 | 22.47 | 23.28 | 22.47 | 23.22 | 23.22 | 2.97% | 221,203 |
| Mar 31, 2026 | 22.23 | 22.56 | 21.96 | 22.55 | 22.55 | 1.76% | 320,701 |
| Mar 30, 2026 | 22.49 | 22.57 | 22.00 | 22.16 | 22.16 | -0.81% | 207,996 |
| Mar 27, 2026 | 22.35 | 22.87 | 22.20 | 22.34 | 22.34 | -1.41% | 200,620 |
| Mar 26, 2026 | 22.69 | 23.08 | 22.59 | 22.66 | 22.66 | -0.26% | 271,699 |
| Mar 25, 2026 | 23.00 | 23.03 | 22.53 | 22.72 | 22.72 | -1.22% | 218,409 |
| Mar 24, 2026 | 22.34 | 23.06 | 22.33 | 23.00 | 23.00 | 3.32% | 232,662 |
| Mar 23, 2026 | 21.80 | 22.44 | 21.67 | 22.26 | 22.26 | 3.06% | 743,495 |
| Mar 20, 2026 | 22.73 | 22.73 | 21.42 | 21.60 | 21.60 | -4.17% | 791,741 |
| Mar 19, 2026 | 22.10 | 22.62 | 22.04 | 22.54 | 22.54 | -1.01% | 369,034 |
| Mar 18, 2026 | 22.08 | 23.23 | 21.91 | 22.77 | 22.77 | 3.45% | 785,589 |
| Mar 17, 2026 | 21.47 | 22.02 | 21.40 | 22.01 | 22.01 | 3.63% | 466,690 |
| Mar 16, 2026 | 20.31 | 21.26 | 20.16 | 21.24 | 21.24 | 7.49% | 630,292 |
| Mar 13, 2026 | 19.63 | 20.00 | 19.15 | 19.76 | 19.76 | -0.05% | 812,305 |
| Mar 12, 2026 | 20.71 | 20.81 | 19.74 | 19.77 | 19.77 | -6.04% | 733,342 |
| Mar 11, 2026 | 21.45 | 21.61 | 20.48 | 21.04 | 21.04 | -5.10% | 761,538 |
| Mar 10, 2026 | 21.81 | 22.84 | 21.81 | 22.17 | 21.67 | 2.78% | 876,356 |
| Mar 9, 2026 | 22.02 | 22.20 | 21.33 | 21.57 | 21.08 | -2.84% | 1,179,686 |
| Mar 6, 2026 | 22.34 | 22.40 | 21.58 | 22.20 | 21.70 | -4.15% | 891,348 |
| Mar 5, 2026 | 23.92 | 23.92 | 22.83 | 23.16 | 22.64 | -4.10% | 458,891 |
| Mar 4, 2026 | 23.89 | 24.22 | 23.39 | 24.15 | 23.61 | 0.71% | 476,664 |
| Mar 3, 2026 | 24.00 | 24.28 | 23.37 | 23.98 | 23.44 | -1.92% | 492,377 |
| Mar 2, 2026 | 24.15 | 24.81 | 23.65 | 24.45 | 23.90 | 1.66% | 876,508 |
| Feb 27, 2026 | 23.60 | 24.09 | 23.42 | 24.05 | 23.51 | 2.43% | 444,133 |
| Feb 26, 2026 | 23.62 | 23.94 | 23.41 | 23.48 | 22.95 | -0.51% | 512,853 |
| Feb 25, 2026 | 23.76 | 23.98 | 23.33 | 23.60 | 23.07 | -0.63% | 467,052 |
| Feb 24, 2026 | 23.69 | 24.06 | 23.48 | 23.75 | 23.21 | 0.51% | 635,425 |
| Feb 23, 2026 | 23.66 | 24.10 | 23.19 | 23.63 | 23.10 | -1.38% | 885,608 |