Skip to main content
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
21.74
-0.46 (-2.07%)
Mar 9, 2026, 1:37 PM EDT - Market open

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0222.2021.4922.08--0.54%400,337
Mar 6, 202622.3422.4021.5822.2022.20-4.15%891,212
Mar 5, 202623.9223.9222.8323.1623.16-4.10%453,159
Mar 4, 202623.8924.2223.3924.1524.150.71%476,636
Mar 3, 202624.0024.2823.3723.9823.98-1.92%492,185
Mar 2, 202624.1524.8123.6524.4524.451.66%875,408
Feb 27, 202623.6024.0923.4224.0524.052.43%443,862
Feb 26, 202623.6223.9423.4123.4823.48-0.51%512,806
Feb 25, 202623.7623.9823.3323.6023.60-0.63%466,977
Feb 24, 202623.6924.0623.4823.7523.750.51%627,553
Feb 23, 202623.6624.1023.1923.6323.63-1.38%874,901
Feb 20, 202623.3324.1123.3323.9623.961.74%499,550
Feb 19, 202622.8123.9022.5623.5523.550.73%713,054
Feb 18, 202622.7523.6822.5523.3823.383.73%796,093
Feb 17, 202622.3222.6521.7622.5422.541.49%360,090
Feb 13, 202621.4822.2721.3522.2122.213.21%256,857
Feb 12, 202622.3622.3821.2521.5221.52-2.84%260,993
Feb 11, 202621.8922.2421.6722.1522.153.07%292,190
Feb 10, 202620.8321.6520.7521.4921.492.48%601,654
Feb 9, 202620.6720.9820.4920.9720.970.96%221,251
Feb 6, 202620.2020.8520.2020.7720.772.82%310,157
Feb 5, 202619.9320.2919.6720.2020.20-0.05%320,863
Feb 4, 202621.4921.4920.0720.2120.21-5.87%458,460
Feb 3, 202621.4021.4921.0621.4721.470.66%418,186
Feb 2, 202620.7021.3520.3821.3321.332.06%362,396
Jan 30, 202620.5121.0520.5120.9020.900.72%330,497
Jan 29, 202620.7520.9620.1620.7520.751.62%389,426
Jan 28, 202620.5020.6420.3020.4220.420.39%323,704
Jan 27, 202620.4720.6820.2920.3420.340.54%312,263
Jan 26, 202620.1020.4019.8220.2320.231.30%291,307
Jan 23, 202620.1220.3919.9119.9719.97-0.25%296,125
Jan 22, 202619.9920.3419.5820.0220.020.30%329,146
Jan 21, 202619.4319.9619.4019.9619.963.90%274,575
Jan 20, 202619.1319.3118.8019.2119.21-0.72%319,550
Jan 16, 202619.7720.0719.3419.3519.35-2.67%405,216
Jan 15, 202619.4019.9319.1619.8819.881.43%465,426
Jan 14, 202619.2719.6019.2019.6019.603.00%376,335
Jan 13, 202618.8019.3118.8019.0319.031.17%286,012
Jan 12, 202618.6819.0118.6618.8118.810.05%211,377
Jan 9, 202619.6019.6318.6718.8018.80-4.33%309,231
Jan 8, 202618.7919.7218.7919.6519.654.13%526,123
Jan 7, 202618.8518.9218.6518.8718.87-0.11%329,946
Jan 6, 202618.3219.0518.3218.8918.893.45%501,683
Jan 5, 202618.6318.7518.2618.2618.26-0.98%343,195
Jan 2, 202618.3918.4518.0018.4418.440.05%352,466
Dec 31, 202518.5018.5518.4018.4318.43-0.05%194,391
Dec 30, 202518.8418.8418.4418.4418.44-1.76%265,428
Dec 29, 202518.6518.9018.6318.7718.77-0.11%352,172
Dec 26, 202518.5718.8218.5218.7918.791.02%256,307
Dec 24, 202518.5118.7518.5118.6018.600.16%171,657
Dec 23, 202518.5418.7318.4718.5718.57-0.38%255,151
Dec 22, 202518.4118.7718.3518.6418.642.03%279,371
Dec 19, 202518.2318.4118.2018.2718.27-0.16%731,355
Dec 18, 202518.3518.3518.1218.3018.300.27%321,849
Dec 17, 202518.2518.3218.0418.2518.250.44%352,439
Dec 16, 202518.0718.2818.0018.1718.170.33%308,614
Dec 15, 202518.2018.3018.0518.1118.11-0.55%331,826
Dec 12, 202518.4418.4518.1918.2118.21-1.19%371,668
Dec 11, 202518.7218.7218.2618.4318.43-1.71%844,181
Dec 10, 202518.6618.9818.6518.7518.750.11%656,790
Dec 9, 202518.7718.8718.6818.7318.73-0.32%545,303
Dec 8, 202519.3219.4518.7318.7918.79-2.74%607,544
Dec 5, 202519.0919.4018.9519.3219.321.20%477,548
Dec 4, 202519.2419.2518.9819.0919.09-457,278
Dec 3, 202519.2819.4619.0119.0919.091.27%598,003
Dec 2, 202518.6518.9018.6418.8518.85-0.16%395,677
Dec 1, 202518.9019.2018.8618.8818.88-0.21%705,049
Nov 28, 202518.8519.0418.8318.9218.920.42%477,651
Nov 26, 202518.9019.0518.8218.8418.84-0.26%711,845
Nov 25, 202519.1319.2418.8918.8918.89-1.56%900,452
Nov 24, 202519.2619.4518.8819.1919.197.21%1,577,601
Nov 21, 202517.4917.9117.4917.9017.902.81%411,544
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