Genco Shipping & Trading Limited (GNK)
NYSE: GNK · Real-Time Price · USD
16.55
-0.12 (-0.72%)
Aug 14, 2025, 1:58 PM - Market open
Genco Shipping & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16.53 | 16.80 | 16.44 | 16.67 | 16.67 | 1.21% | 582,420 |
| Aug 12, 2025 | 16.19 | 16.69 | 16.12 | 16.47 | 16.47 | 1.92% | 766,312 |
| Aug 11, 2025 | 16.08 | 16.19 | 15.85 | 16.16 | 16.16 | -0.55% | 526,449 |
| Aug 8, 2025 | 16.28 | 16.76 | 16.23 | 16.25 | 16.25 | 0.81% | 691,943 |
| Aug 7, 2025 | 16.00 | 16.61 | 15.60 | 16.12 | 16.12 | -3.88% | 899,903 |
| Aug 6, 2025 | 16.82 | 17.05 | 16.72 | 16.77 | 16.77 | -0.95% | 568,331 |
| Aug 5, 2025 | 16.30 | 17.02 | 16.30 | 16.93 | 16.93 | 4.06% | 676,372 |
| Aug 4, 2025 | 15.82 | 16.28 | 15.82 | 16.27 | 16.27 | 2.84% | 404,253 |
| Aug 1, 2025 | 15.90 | 15.96 | 15.51 | 15.82 | 15.82 | -0.69% | 490,482 |
| Jul 31, 2025 | 15.76 | 16.20 | 15.71 | 15.93 | 15.93 | 0.57% | 736,191 |
| Jul 30, 2025 | 16.00 | 16.26 | 15.73 | 15.84 | 15.84 | -1.49% | 586,620 |
| Jul 29, 2025 | 16.03 | 16.22 | 15.83 | 16.08 | 16.08 | -0.68% | 731,369 |
| Jul 28, 2025 | 16.17 | 16.41 | 16.04 | 16.19 | 16.19 | 0.12% | 560,102 |
| Jul 25, 2025 | 16.15 | 16.38 | 15.94 | 16.17 | 16.17 | -0.06% | 613,647 |
| Jul 24, 2025 | 16.19 | 16.37 | 16.02 | 16.18 | 16.18 | 0.31% | 545,981 |
| Jul 23, 2025 | 15.84 | 16.18 | 15.84 | 16.13 | 16.13 | 2.80% | 778,748 |
| Jul 22, 2025 | 15.34 | 15.75 | 15.32 | 15.69 | 15.69 | 3.56% | 569,870 |
| Jul 21, 2025 | 15.23 | 15.33 | 15.07 | 15.15 | 15.15 | -0.46% | 681,574 |
| Jul 18, 2025 | 15.18 | 15.75 | 14.99 | 15.22 | 15.22 | 1.47% | 1,728,779 |
| Jul 17, 2025 | 14.66 | 15.25 | 14.66 | 15.00 | 15.00 | 2.32% | 562,678 |
| Jul 16, 2025 | 14.55 | 14.88 | 14.45 | 14.66 | 14.66 | 0.69% | 1,338,388 |
| Jul 15, 2025 | 14.92 | 14.92 | 14.45 | 14.56 | 14.56 | -2.22% | 1,308,377 |
| Jul 14, 2025 | 14.93 | 15.15 | 14.74 | 14.89 | 14.89 | -1.39% | 746,662 |
| Jul 11, 2025 | 14.79 | 15.12 | 14.72 | 15.10 | 15.10 | 2.65% | 692,186 |
| Jul 10, 2025 | 14.01 | 14.89 | 14.01 | 14.71 | 14.71 | 5.83% | 896,484 |
| Jul 9, 2025 | 14.11 | 14.17 | 13.85 | 13.90 | 13.90 | -1.35% | 524,015 |
| Jul 8, 2025 | 14.11 | 14.30 | 13.93 | 14.09 | 14.09 | 0.86% | 525,396 |
| Jul 7, 2025 | 13.55 | 14.31 | 13.55 | 13.97 | 13.97 | 0.14% | 733,196 |
| Jul 3, 2025 | 13.72 | 14.02 | 13.69 | 13.95 | 13.95 | 1.09% | 405,151 |
| Jul 2, 2025 | 13.39 | 13.84 | 13.36 | 13.80 | 13.80 | 4.15% | 475,364 |
| Jul 1, 2025 | 13.09 | 13.46 | 12.98 | 13.25 | 13.25 | 1.38% | 671,605 |
| Jun 30, 2025 | 13.14 | 13.18 | 12.92 | 13.07 | 13.07 | -0.76% | 785,016 |
| Jun 27, 2025 | 13.30 | 13.47 | 13.08 | 13.17 | 13.17 | -0.60% | 951,554 |
| Jun 26, 2025 | 13.53 | 13.59 | 13.18 | 13.25 | 13.25 | -1.85% | 467,551 |
| Jun 25, 2025 | 13.04 | 13.66 | 13.00 | 13.50 | 13.50 | 3.29% | 922,062 |
| Jun 24, 2025 | 12.97 | 13.17 | 12.84 | 13.07 | 13.07 | 0.85% | 570,624 |
| Jun 23, 2025 | 13.26 | 13.36 | 12.91 | 12.96 | 12.96 | -1.89% | 848,290 |
| Jun 20, 2025 | 13.60 | 13.67 | 13.18 | 13.21 | 13.21 | -2.58% | 1,459,855 |
| Jun 18, 2025 | 13.70 | 13.75 | 13.55 | 13.56 | 13.56 | -1.17% | 574,897 |
| Jun 17, 2025 | 13.75 | 13.89 | 13.54 | 13.72 | 13.72 | -0.51% | 864,566 |
| Jun 16, 2025 | 14.03 | 14.18 | 13.77 | 13.79 | 13.79 | -2.34% | 752,146 |
| Jun 13, 2025 | 13.99 | 14.14 | 13.76 | 14.12 | 14.12 | 1.00% | 974,058 |
| Jun 12, 2025 | 13.91 | 14.00 | 13.73 | 13.98 | 13.98 | 0.58% | 980,990 |
| Jun 11, 2025 | 13.68 | 14.02 | 13.64 | 13.90 | 13.90 | 2.89% | 797,790 |
| Jun 10, 2025 | 13.56 | 13.65 | 13.37 | 13.51 | 13.51 | 0.07% | 561,037 |
| Jun 9, 2025 | 13.55 | 13.67 | 13.39 | 13.50 | 13.50 | 0.15% | 417,932 |
| Jun 6, 2025 | 13.52 | 13.62 | 13.32 | 13.48 | 13.48 | 0.90% | 339,215 |
| Jun 5, 2025 | 13.45 | 13.61 | 13.24 | 13.36 | 13.36 | - | 493,828 |
| Jun 4, 2025 | 13.25 | 13.48 | 13.25 | 13.36 | 13.36 | 1.52% | 817,441 |
| Jun 3, 2025 | 12.99 | 13.21 | 12.66 | 13.16 | 13.16 | 0.46% | 491,052 |