Skip to main content
logo
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
23.82
-0.13 (-0.54%)
At close: Apr 14, 2026, 4:00 PM EDT
24.07
+0.25 (1.07%)
After-hours: Apr 14, 2026, 5:26 PM EDT

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202623.9624.1223.7723.8223.82-0.54%371,836
Apr 13, 202623.2823.9623.2723.9523.952.79%335,334
Apr 10, 202623.1423.4022.6623.3023.301.13%301,046
Apr 9, 202624.3024.3022.8523.0423.04-5.26%314,000
Apr 8, 202623.8924.3523.5824.3224.323.62%274,130
Apr 7, 202623.9124.0523.1523.4723.47-1.96%307,207
Apr 6, 202623.9424.0023.5623.9423.94-0.99%228,098
Apr 2, 202623.1324.1822.8124.1824.184.13%370,286
Apr 1, 202622.4723.2822.4723.2223.222.97%221,203
Mar 31, 202622.2322.5621.9622.5522.551.76%320,701
Mar 30, 202622.4922.5722.0022.1622.16-0.81%207,996
Mar 27, 202622.3522.8722.2022.3422.34-1.41%200,620
Mar 26, 202622.6923.0822.5922.6622.66-0.26%271,699
Mar 25, 202623.0023.0322.5322.7222.72-1.22%218,409
Mar 24, 202622.3423.0622.3323.0023.003.32%232,662
Mar 23, 202621.8022.4421.6722.2622.263.06%743,495
Mar 20, 202622.7322.7321.4221.6021.60-4.17%791,741
Mar 19, 202622.1022.6222.0422.5422.54-1.01%369,034
Mar 18, 202622.0823.2321.9122.7722.773.45%785,589
Mar 17, 202621.4722.0221.4022.0122.013.63%466,690
Mar 16, 202620.3121.2620.1621.2421.247.49%630,292
Mar 13, 202619.6320.0019.1519.7619.76-0.05%812,305
Mar 12, 202620.7120.8119.7419.7719.77-6.04%733,342
Mar 11, 202621.4521.6120.4821.0421.04-5.10%761,538
Mar 10, 202621.8122.8421.8122.1721.672.78%876,356
Mar 9, 202622.0222.2021.3321.5721.08-2.84%1,179,686
Mar 6, 202622.3422.4021.5822.2021.70-4.15%891,348
Mar 5, 202623.9223.9222.8323.1622.64-4.10%458,891
Mar 4, 202623.8924.2223.3924.1523.610.71%476,664
Mar 3, 202624.0024.2823.3723.9823.44-1.92%492,377
Mar 2, 202624.1524.8123.6524.4523.901.66%876,508
Feb 27, 202623.6024.0923.4224.0523.512.43%444,133
Feb 26, 202623.6223.9423.4123.4822.95-0.51%512,853
Feb 25, 202623.7623.9823.3323.6023.07-0.63%467,052
Feb 24, 202623.6924.0623.4823.7523.210.51%635,425
Feb 23, 202623.6624.1023.1923.6323.10-1.38%885,608
Feb 20, 202623.3324.1123.3323.9623.421.74%505,478
Feb 19, 202622.8123.9022.5623.5523.020.73%720,227
Feb 18, 202622.7523.6822.5523.3822.853.73%796,887
Feb 17, 202622.3222.6521.7622.5422.031.49%368,167
Feb 13, 202621.4822.2721.3522.2121.713.21%256,868
Feb 12, 202622.3622.3821.2521.5221.03-2.84%261,063
Feb 11, 202621.8922.2421.6722.1521.653.07%297,275
Feb 10, 202620.8321.6520.7521.4921.012.48%606,150
Feb 9, 202620.6720.9820.4920.9720.500.96%221,600
Feb 6, 202620.2020.8520.2020.7720.302.82%310,158
Feb 5, 202619.9320.2919.6720.2019.74-0.05%321,107
Feb 4, 202621.4921.4920.0720.2119.75-5.87%473,780
Feb 3, 202621.4021.4921.0621.4720.990.66%418,235
Feb 2, 202620.7021.3520.3821.3320.852.06%362,718