Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
24.35
+0.60 (2.53%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Genco Shipping & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 23.33 | 24.11 | 23.33 | 23.96 | 23.42 | 1.74% | 505,478 |
| Feb 19, 2026 | 22.81 | 23.90 | 22.56 | 23.55 | 23.02 | 0.73% | 720,227 |
| Feb 18, 2026 | 22.75 | 23.68 | 22.55 | 23.38 | 22.85 | 3.73% | 796,887 |
| Feb 17, 2026 | 22.32 | 22.65 | 21.76 | 22.54 | 22.03 | 1.49% | 368,167 |
| Feb 13, 2026 | 21.48 | 22.27 | 21.35 | 22.21 | 21.71 | 3.21% | 256,868 |
| Feb 12, 2026 | 22.36 | 22.38 | 21.25 | 21.52 | 21.03 | -2.84% | 261,063 |
| Feb 11, 2026 | 21.89 | 22.24 | 21.67 | 22.15 | 21.65 | 3.07% | 297,275 |
| Feb 10, 2026 | 20.83 | 21.65 | 20.75 | 21.49 | 21.01 | 2.48% | 606,150 |
| Feb 9, 2026 | 20.67 | 20.98 | 20.49 | 20.97 | 20.50 | 0.96% | 221,600 |
| Feb 6, 2026 | 20.20 | 20.85 | 20.20 | 20.77 | 20.30 | 2.82% | 310,158 |
| Feb 5, 2026 | 19.93 | 20.29 | 19.67 | 20.20 | 19.74 | -0.05% | 321,107 |
| Feb 4, 2026 | 21.49 | 21.49 | 20.07 | 20.21 | 19.75 | -5.87% | 473,780 |
| Feb 3, 2026 | 21.40 | 21.49 | 21.06 | 21.47 | 20.99 | 0.66% | 418,235 |
| Feb 2, 2026 | 20.70 | 21.35 | 20.38 | 21.33 | 20.85 | 2.06% | 362,718 |
| Jan 30, 2026 | 20.51 | 21.05 | 20.51 | 20.90 | 20.43 | 0.72% | 330,502 |
| Jan 29, 2026 | 20.75 | 20.96 | 20.16 | 20.75 | 20.28 | 1.62% | 389,426 |
| Jan 28, 2026 | 20.50 | 20.64 | 20.30 | 20.42 | 19.96 | 0.39% | 325,145 |
| Jan 27, 2026 | 20.47 | 20.68 | 20.29 | 20.34 | 19.88 | 0.54% | 313,914 |
| Jan 26, 2026 | 20.10 | 20.40 | 19.82 | 20.23 | 19.77 | 1.30% | 292,108 |
| Jan 23, 2026 | 20.12 | 20.39 | 19.91 | 19.97 | 19.52 | -0.25% | 299,131 |
| Jan 22, 2026 | 19.99 | 20.34 | 19.58 | 20.02 | 19.57 | 0.30% | 329,544 |
| Jan 21, 2026 | 19.43 | 19.96 | 19.40 | 19.96 | 19.51 | 3.90% | 274,951 |
| Jan 20, 2026 | 19.13 | 19.31 | 18.80 | 19.21 | 18.78 | -0.72% | 319,581 |
| Jan 16, 2026 | 19.77 | 20.07 | 19.34 | 19.35 | 18.91 | -2.67% | 419,768 |
| Jan 15, 2026 | 19.40 | 19.93 | 19.16 | 19.88 | 19.43 | 1.43% | 469,389 |
| Jan 14, 2026 | 19.27 | 19.60 | 19.20 | 19.60 | 19.16 | 3.00% | 376,378 |
| Jan 13, 2026 | 18.80 | 19.31 | 18.80 | 19.03 | 18.60 | 1.17% | 291,556 |
| Jan 12, 2026 | 18.68 | 19.01 | 18.66 | 18.81 | 18.39 | 0.05% | 211,420 |
| Jan 9, 2026 | 19.60 | 19.63 | 18.67 | 18.80 | 18.38 | -4.33% | 309,384 |
| Jan 8, 2026 | 18.79 | 19.72 | 18.79 | 19.65 | 19.21 | 4.13% | 526,518 |
| Jan 7, 2026 | 18.85 | 18.92 | 18.65 | 18.87 | 18.44 | -0.11% | 329,946 |
| Jan 6, 2026 | 18.32 | 19.05 | 18.32 | 18.89 | 18.46 | 3.45% | 501,894 |
| Jan 5, 2026 | 18.63 | 18.75 | 18.26 | 18.26 | 17.85 | -0.98% | 343,308 |
| Jan 2, 2026 | 18.39 | 18.45 | 18.00 | 18.44 | 18.02 | 0.05% | 352,800 |
| Dec 31, 2025 | 18.50 | 18.55 | 18.40 | 18.43 | 18.01 | -0.05% | 194,393 |
| Dec 30, 2025 | 18.84 | 18.84 | 18.44 | 18.44 | 18.02 | -1.76% | 265,468 |
| Dec 29, 2025 | 18.65 | 18.90 | 18.63 | 18.77 | 18.35 | -0.11% | 353,563 |
| Dec 26, 2025 | 18.57 | 18.82 | 18.52 | 18.79 | 18.37 | 1.02% | 256,308 |
| Dec 24, 2025 | 18.51 | 18.75 | 18.51 | 18.60 | 18.18 | 0.16% | 171,657 |
| Dec 23, 2025 | 18.54 | 18.73 | 18.47 | 18.57 | 18.15 | -0.38% | 255,151 |
| Dec 22, 2025 | 18.41 | 18.77 | 18.35 | 18.64 | 18.22 | 2.03% | 279,507 |
| Dec 19, 2025 | 18.23 | 18.41 | 18.20 | 18.27 | 17.86 | -0.16% | 743,059 |
| Dec 18, 2025 | 18.35 | 18.35 | 18.12 | 18.30 | 17.89 | 0.27% | 321,849 |
| Dec 17, 2025 | 18.25 | 18.32 | 18.04 | 18.25 | 17.84 | 0.44% | 352,439 |
| Dec 16, 2025 | 18.07 | 18.28 | 18.00 | 18.17 | 17.76 | 0.33% | 308,614 |
| Dec 15, 2025 | 18.20 | 18.30 | 18.05 | 18.11 | 17.70 | -0.55% | 331,826 |
| Dec 12, 2025 | 18.44 | 18.45 | 18.19 | 18.21 | 17.80 | -1.19% | 371,668 |
| Dec 11, 2025 | 18.72 | 18.72 | 18.26 | 18.43 | 18.01 | -1.71% | 844,181 |
| Dec 10, 2025 | 18.66 | 18.98 | 18.65 | 18.75 | 18.33 | 0.11% | 656,790 |
| Dec 9, 2025 | 18.77 | 18.87 | 18.68 | 18.73 | 18.31 | -0.32% | 545,303 |
| Dec 8, 2025 | 19.32 | 19.45 | 18.73 | 18.79 | 18.37 | -2.74% | 607,544 |
| Dec 5, 2025 | 19.09 | 19.40 | 18.95 | 19.32 | 18.88 | 1.20% | 477,548 |
| Dec 4, 2025 | 19.24 | 19.25 | 18.98 | 19.09 | 18.66 | - | 457,278 |
| Dec 3, 2025 | 19.28 | 19.46 | 19.01 | 19.09 | 18.66 | 1.27% | 598,003 |