Skip to main content
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
19.32
+0.23 (1.20%)
Dec 5, 2025, 4:00 PM EST - Market closed

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0919.4018.9519.3219.321.20%476,834
Dec 4, 202519.2419.2518.9819.0919.09-457,278
Dec 3, 202519.2819.4619.0119.0919.091.27%597,905
Dec 2, 202518.6518.9018.6418.8518.85-0.16%395,677
Dec 1, 202518.9019.2018.8618.8818.88-0.21%705,044
Nov 28, 202518.8519.0418.8318.9218.920.42%477,636
Nov 26, 202518.9019.0518.8218.8418.84-0.26%711,386
Nov 25, 202519.1319.2418.8918.8918.89-1.56%900,452
Nov 24, 202519.2619.4518.8819.1919.197.21%1,571,312
Nov 21, 202517.4917.9117.4917.9017.902.81%411,513
Nov 20, 202517.9518.1717.3617.4117.41-1.92%758,472
Nov 19, 202517.5117.8217.5017.7517.750.57%372,343
Nov 18, 202517.5417.7617.5317.6517.650.34%473,272
Nov 17, 202517.4417.7417.2817.5917.590.17%385,474
Nov 14, 202517.3017.6017.0717.5617.410.17%374,990
Nov 13, 202517.6217.9317.5017.5317.38-1.07%455,127
Nov 12, 202517.3317.7417.2417.7217.571.72%677,166
Nov 11, 202517.6717.7217.3717.4217.27-1.30%448,992
Nov 10, 202516.9117.7216.8617.6517.504.38%533,875
Nov 7, 202516.9016.9416.4216.9116.77-0.24%668,462
Nov 6, 202515.5816.9915.5816.9516.811.13%1,046,466
Nov 5, 202516.6016.9616.5216.7616.621.76%414,811
Nov 4, 202516.5216.7516.4516.4716.33-1.67%447,516
Nov 3, 202516.9217.0416.6516.7516.61-1.70%350,378
Oct 31, 202516.7117.2416.5917.0416.891.91%690,193
Oct 30, 202516.4216.8516.3516.7216.580.84%345,321
Oct 29, 202516.6616.9716.4216.5816.440.85%382,971
Oct 28, 202516.2516.6116.2516.4416.300.98%331,347
Oct 27, 202516.1616.3016.1616.2816.141.62%353,298
Oct 24, 202516.0916.2815.9016.0215.88-0.87%332,238
Oct 23, 202516.0316.1815.9716.1616.022.28%258,033
Oct 22, 202515.7115.8215.5915.8015.670.64%404,512
Oct 21, 202515.8916.0215.5615.7015.57-1.38%451,405
Oct 20, 202516.0516.3515.8615.9215.78-1.85%436,257
Oct 17, 202516.2716.4516.2116.2216.08-0.43%384,307
Oct 16, 202516.3316.6516.1616.2916.150.25%433,433
Oct 15, 202516.2016.4016.1816.2516.110.99%414,152
Oct 14, 202515.8016.1815.7816.0915.95-0.12%485,906
Oct 13, 202515.8216.2015.7616.1115.973.47%676,316
Oct 10, 202516.0616.3015.5515.5715.44-5.12%767,745
Oct 9, 202516.7216.8616.3316.4116.27-0.67%575,735
Oct 8, 202517.2217.2216.5216.5216.38-4.07%631,380
Oct 7, 202517.0017.2516.8317.2217.071.41%532,683
Oct 6, 202517.1617.2016.9216.9816.83-1.39%457,076
Oct 3, 202517.3917.4016.8917.2217.07-0.46%674,899
Oct 2, 202517.9117.9417.1617.3017.15-2.97%556,541
Oct 1, 202517.7017.9317.5117.8317.680.17%670,750
Sep 30, 202517.8018.0217.6717.8017.65-0.78%383,001
Sep 29, 202518.1118.1817.6517.9417.79-2.07%579,959
Sep 26, 202518.7518.7518.2618.3218.16-0.92%485,834
Sep 25, 202518.8218.9018.3018.4918.33-2.63%529,931
Sep 24, 202519.4019.6018.9918.9918.83-1.40%488,488
Sep 23, 202518.8519.4018.7819.2619.103.22%446,677
Sep 22, 202518.6218.8318.4918.6618.50-0.27%873,871
Sep 19, 202518.7318.8018.4318.7118.55-0.53%1,832,341
Sep 18, 202518.6818.8918.5118.8118.651.40%426,870
Sep 17, 202518.4118.6618.3118.5518.390.76%458,824
Sep 16, 202518.2718.4617.9418.4118.250.99%788,097
Sep 15, 202518.0818.6017.8218.2318.071.17%1,703,731
Sep 12, 202517.7618.2317.7318.0217.871.46%491,007
Sep 11, 202517.4417.8417.2417.7617.61-1.22%1,091,679
Sep 10, 202517.8417.9817.6617.9817.830.11%641,944
Sep 9, 202517.9518.2517.9117.9617.81-0.55%653,045
Sep 8, 202517.9518.1817.8318.0617.911.46%679,296
Sep 5, 202517.3117.8717.3117.8017.652.24%450,444
Sep 4, 202517.2517.4817.2017.4117.261.16%588,807
Sep 3, 202517.0717.2716.8217.2117.061.24%518,933
Sep 2, 202516.7617.1216.7117.0016.850.95%620,150
Aug 29, 202517.0517.1316.7216.8416.70-1.58%507,218
Aug 28, 202517.1217.1816.9617.1116.960.47%386,967
Aug 27, 202516.9217.0816.8217.0316.88-0.23%386,800
Aug 26, 202516.9417.1116.8717.0716.920.95%566,313
Aug 25, 202516.6916.9516.6416.9116.770.77%421,779
Aug 22, 202516.5216.9416.4216.7816.641.70%524,577
Aug 21, 202516.1216.5616.1116.5016.362.61%601,909
Aug 20, 202515.7616.1915.7616.0815.942.03%460,404
Aug 19, 202516.2916.3115.6915.7615.63-3.25%602,091
Aug 18, 202516.3316.4816.0416.2916.15-0.18%493,226
Aug 15, 202516.5216.6716.3016.3216.03-1.03%979,795
Aug 14, 202516.6016.6516.3716.4916.20-1.08%634,196
Aug 13, 202516.5316.8016.4416.6716.381.21%582,420
Aug 12, 202516.1916.6916.1216.4716.181.92%766,312
Aug 11, 202516.0816.1915.8516.1615.87-0.55%526,449
Aug 8, 202516.2816.7616.2316.2515.960.81%691,943
Aug 7, 202516.0016.6115.6016.1215.84-3.88%899,903
Aug 6, 202516.8217.0516.7216.7716.47-0.95%568,331
Aug 5, 202516.3017.0216.3016.9316.634.06%676,372
Aug 4, 202515.8216.2815.8216.2715.982.84%404,253
Aug 1, 202515.9015.9615.5115.8215.54-0.69%490,482
Jul 31, 202515.7616.2015.7115.9315.650.57%736,191
Jul 30, 202516.0016.2615.7315.8415.56-1.49%586,620
Jul 29, 202516.0316.2215.8316.0815.80-0.68%731,369
Jul 28, 202516.1716.4116.0416.1915.900.12%560,102
Jul 25, 202516.1516.3815.9416.1715.88-0.06%613,647
Jul 24, 202516.1916.3716.0216.1815.890.31%545,981
Jul 23, 202515.8416.1815.8416.1315.852.80%778,748
Jul 22, 202515.3415.7515.3215.6915.413.56%569,870
Jul 21, 202515.2315.3315.0715.1514.88-0.46%681,574
Jul 18, 202515.1815.7514.9915.2214.951.47%1,728,779
Jul 17, 202514.6615.2514.6615.0014.742.32%562,678