Skip to main content
Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
23.57
+0.12 (0.51%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Genco Shipping & Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 202624.3324.3922.7722.9722.64-5.00%311,862
Apr 20, 202624.2624.7523.8624.1823.84-1.14%298,162
Apr 17, 202624.0024.4823.9324.4624.112.51%486,121
Apr 16, 202623.9023.9623.3323.8623.52-1.28%211,694
Apr 15, 202624.0724.2523.7324.1723.831.47%268,381
Apr 14, 202623.9624.1223.7723.8223.48-0.54%372,163
Apr 13, 202623.2823.9623.2723.9523.612.79%335,571
Apr 10, 202623.1423.4022.6623.3022.971.13%301,050
Apr 9, 202624.3024.3022.8523.0422.71-5.26%314,008
Apr 8, 202623.8924.3523.5824.3223.973.62%274,136
Apr 7, 202623.9124.0523.1523.4723.14-1.96%307,220
Apr 6, 202623.9424.0023.5623.9423.60-0.99%228,098
Apr 2, 202623.1324.1822.8124.1823.844.13%371,900
Apr 1, 202622.4723.2822.4723.2222.892.97%221,206
Mar 31, 202622.2322.5621.9622.5522.231.76%320,703
Mar 30, 202622.4922.5722.0022.1621.85-0.81%208,001
Mar 27, 202622.3522.8722.2022.3422.02-1.41%200,638
Mar 26, 202622.6923.0822.5922.6622.34-0.26%271,705
Mar 25, 202623.0023.0322.5322.7222.40-1.22%218,409
Mar 24, 202622.3423.0622.3323.0022.673.32%232,667
Mar 23, 202621.8022.4421.6722.2621.943.06%743,658
Mar 20, 202622.7322.7321.4221.6021.29-4.17%798,354
Mar 19, 202622.1022.6222.0422.5422.22-1.01%378,442
Mar 18, 202622.0823.2321.9122.7722.453.45%785,719
Mar 17, 202621.4722.0221.4022.0121.703.63%466,708
Mar 16, 202620.3121.2620.1621.2420.947.49%630,297
Mar 13, 202619.6320.0019.1519.7619.48-0.05%812,394
Mar 12, 202620.7120.8119.7419.7719.49-6.04%734,889
Mar 11, 202621.4521.6120.4821.0420.74-2.91%761,655
Mar 10, 202621.8122.8421.8122.1721.362.78%876,369
Mar 9, 202622.0222.2021.3321.5720.78-2.84%1,179,686
Mar 6, 202622.3422.4021.5822.2021.39-4.15%891,348
Mar 5, 202623.9223.9222.8323.1622.32-4.10%458,891
Mar 4, 202623.8924.2223.3924.1523.270.71%476,664
Mar 3, 202624.0024.2823.3723.9823.11-1.92%492,377
Mar 2, 202624.1524.8123.6524.4523.561.66%876,508
Feb 27, 202623.6024.0923.4224.0523.172.43%444,133
Feb 26, 202623.6223.9423.4123.4822.62-0.51%512,853
Feb 25, 202623.7623.9823.3323.6022.74-0.63%467,052
Feb 24, 202623.6924.0623.4823.7522.880.51%635,425
Feb 23, 202623.6624.1023.1923.6322.77-1.38%885,608
Feb 20, 202623.3324.1123.3323.9623.091.74%505,478
Feb 19, 202622.8123.9022.5623.5522.690.73%720,227
Feb 18, 202622.7523.6822.5523.3822.533.73%796,887
Feb 17, 202622.3222.6521.7622.5421.721.49%368,167
Feb 13, 202621.4822.2721.3522.2121.403.21%256,868
Feb 12, 202622.3622.3821.2521.5220.74-2.84%261,063
Feb 11, 202621.8922.2421.6722.1521.343.07%297,275
Feb 10, 202620.8321.6520.7521.4920.712.48%606,150
Feb 9, 202620.6720.9820.4920.9720.210.96%221,600
Feb 6, 202620.2020.8520.2020.7720.012.82%310,158
Feb 5, 202619.9320.2919.6720.2019.46-0.05%321,107
Feb 4, 202621.4921.4920.0720.2119.47-5.87%473,780
Feb 3, 202621.4021.4921.0621.4720.690.66%418,235