Genco Shipping & Trading Ltd GNK
NYSE · United States · Transportation
$27.22+1.06 (+4.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.22 | +4.05% | $26.38 | $27.34 | $26.22 | 463.30K |
| 2026-09-30 | $26.16 | +0.69% | $26.33 | $26.71 | $26.04 | 445.30K |
| 2026-09-29 | $25.98 | +0.19% | $25.78 | $26.24 | $25.78 | 306.00K |
| 2026-09-28 | $25.93 | -0.61% | $26.11 | $26.30 | $25.68 | 247.70K |
| 2026-09-25 | $26.09 | -1.32% | $26.55 | $26.55 | $25.83 | 338.80K |
| 2026-09-24 | $26.44 | 0.00% | $26.50 | $26.83 | $26.17 | 423.90K |
| 2026-09-23 | $26.44 | -1.08% | $26.72 | $26.76 | $26.00 | 455.90K |
| 2026-09-22 | $26.73 | -3.95% | $27.29 | $27.39 | $26.68 | 591.70K |
| 2026-09-21 | $27.83 | -0.46% | $28.02 | $28.33 | $27.54 | 467.00K |
| 2026-09-18 | $27.96 | -0.50% | $28.05 | $28.11 | $27.64 | 1.20M |
| 2026-09-17 | $28.10 | +2.48% | $27.70 | $28.42 | $27.47 | 661.70K |
| 2026-09-16 | $27.42 | -2.49% | $28.10 | $28.14 | $27.29 | 596.50K |
| 2026-09-15 | $28.12 | +4.15% | $26.78 | $28.22 | $26.50 | 710.90K |
| 2026-09-14 | $27.00 | +0.63% | $26.40 | $27.04 | $26.07 | 654.60K |
| 2026-09-11 | $26.83 | +0.30% | $26.89 | $26.97 | $26.54 | 303.50K |
| 2026-09-10 | $26.75 | -1.44% | $27.16 | $27.26 | $26.54 | 429.50K |
| 2026-09-09 | $27.14 | +1.23% | $26.97 | $27.28 | $26.67 | 642.00K |
| 2026-09-08 | $26.81 | -3.04% | $27.25 | $27.25 | $26.22 | 2.49M |
| 2026-09-04 | $27.65 | +1.32% | $27.26 | $27.82 | $27.26 | 657.40K |
| 2026-09-03 | $27.29 | +1.07% | $27.10 | $27.52 | $26.89 | 645.90K |
| 2026-09-02 | $27.00 | +3.73% | $26.35 | $27.00 | $26.34 | 797.60K |
| 2026-09-01 | $26.03 | -0.76% | $26.15 | $26.45 | $25.88 | 630.30K |
| 2026-08-31 | $26.23 | +1.35% | $26.08 | $26.47 | $25.80 | 413.40K |
| 2026-08-28 | $25.88 | +0.27% | $25.95 | $26.25 | $25.42 | 332.50K |
| 2026-08-27 | $25.81 | -0.08% | $25.98 | $26.50 | $25.46 | 456.50K |
| 2026-08-26 | $25.83 | -5.45% | $26.79 | $27.00 | $25.43 | 496.70K |
| 2026-08-25 | $27.32 | +1.41% | $26.85 | $27.35 | $26.44 | 1.43M |
| 2026-08-24 | $26.94 | +1.58% | $26.72 | $27.71 | $26.36 | 1.46M |
| 2026-08-21 | $26.52 | +1.65% | $26.24 | $27.76 | $26.13 | 1.43M |
| 2026-08-20 | $26.09 | -0.42% | $26.28 | $26.33 | $25.80 | 403.70K |
| 2026-08-19 | $26.20 | +0.58% | $26.31 | $26.50 | $25.84 | 460.00K |
| 2026-08-18 | $26.05 | -0.65% | $26.14 | $26.14 | $25.52 | 444.00K |
| 2026-08-17 | $26.22 | -0.46% | $25.55 | $26.53 | $25.41 | 470.90K |
| 2026-08-14 | $26.34 | +1.35% | $26.00 | $26.38 | $25.83 | 343.50K |
| 2026-08-13 | $25.99 | +2.89% | $25.50 | $26.08 | $25.48 | 387.00K |
| 2026-08-12 | $25.26 | +2.18% | $24.75 | $25.45 | $24.48 | 278.20K |
| 2026-08-11 | $24.72 | -1.36% | $25.02 | $25.07 | $24.32 | 423.10K |
| 2026-08-10 | $25.06 | -1.07% | $25.40 | $25.84 | $25.02 | 582.70K |
| 2026-08-07 | $25.33 | +0.80% | $25.12 | $25.75 | $24.49 | 407.30K |
| 2026-08-06 | $25.13 | -1.72% | $26.57 | $26.60 | $24.92 | 569.20K |
| 2026-08-05 | $25.57 | -1.54% | $26.13 | $26.35 | $25.55 | 405.70K |
| 2026-08-04 | $25.97 | -1.03% | $26.04 | $26.73 | $25.83 | 647.00K |
| 2026-08-03 | $26.24 | +2.74% | $25.82 | $26.50 | $25.42 | 414.90K |
| 2026-07-31 | $25.54 | -1.69% | $25.87 | $26.03 | $25.44 | 247.20K |
| 2026-07-30 | $25.98 | +3.01% | $25.43 | $26.02 | $25.32 | 256.30K |
| 2026-07-29 | $25.22 | -0.67% | $25.50 | $25.54 | $24.80 | 281.70K |
| 2026-07-28 | $25.39 | +1.20% | $25.04 | $25.44 | $24.83 | 275.30K |
| 2026-07-27 | $25.09 | -6.28% | $26.29 | $26.42 | $25.01 | 283.00K |
| 2026-07-24 | $26.77 | +3.96% | $25.88 | $26.80 | $25.72 | 232.00K |
| 2026-07-23 | $25.75 | +1.26% | $25.11 | $25.86 | $25.10 | 259.30K |
| 2026-07-22 | $25.43 | +0.28% | $25.47 | $25.47 | $25.12 | 187.40K |
| 2026-07-21 | $25.36 | +0.40% | $25.50 | $25.59 | $25.15 | 218.20K |
| 2026-07-20 | $25.26 | +4.73% | $24.38 | $25.38 | $24.38 | 263.30K |
| 2026-07-17 | $24.12 | -4.55% | $25.12 | $25.12 | $23.90 | 210.60K |
| 2026-07-16 | $25.27 | +0.40% | $25.00 | $25.44 | $25.00 | 163.40K |
| 2026-07-15 | $25.17 | -1.10% | $25.41 | $25.52 | $25.11 | 211.80K |
| 2026-07-14 | $25.45 | +0.39% | $25.45 | $25.64 | $24.75 | 283.90K |
| 2026-07-13 | $25.35 | -0.63% | $25.50 | $25.96 | $25.08 | 337.00K |
| 2026-07-10 | $25.51 | +4.94% | $24.53 | $25.55 | $24.43 | 264.70K |
| 2026-07-09 | $24.31 | -3.38% | $24.74 | $25.00 | $23.90 | 358.10K |
| 2026-07-08 | $25.16 | +0.52% | $25.05 | $25.78 | $24.80 | 345.30K |
| 2026-07-07 | $25.03 | +0.20% | $24.99 | $25.09 | $24.77 | 229.50K |
| 2026-07-06 | $24.98 | +1.96% | $24.53 | $25.10 | $24.53 | 214.60K |
| 2026-07-02 | $24.50 | -0.65% | $24.99 | $25.11 | $24.27 | 260.40K |
| 2026-07-01 | $24.66 | -0.48% | $24.74 | $25.19 | $24.58 | 206.10K |
| 2026-06-30 | $24.78 | +1.60% | $24.22 | $24.84 | $24.11 | 217.50K |
| 2026-06-29 | $24.39 | +3.48% | $23.73 | $24.42 | $23.73 | 249.20K |
| 2026-06-26 | $23.57 | +0.51% | $23.35 | $23.80 | $22.93 | 865.80K |
| 2026-06-25 | $23.45 | -2.94% | $23.96 | $24.13 | $23.29 | 257.10K |
| 2026-06-24 | $24.16 | -2.78% | $24.53 | $24.76 | $24.06 | 470.40K |
| 2026-06-23 | $24.85 | +5.43% | $23.59 | $25.27 | $23.59 | 509.70K |
| 2026-06-22 | $23.57 | -0.46% | $23.46 | $23.79 | $23.46 | 378.20K |
| 2026-06-18 | $23.68 | +1.50% | $23.41 | $24.45 | $23.41 | 778.00K |
| 2026-06-17 | $23.33 | -0.77% | $24.11 | $24.21 | $23.22 | 429.60K |
| 2026-06-16 | $23.51 | -1.09% | $23.98 | $24.11 | $23.42 | 247.80K |
| 2026-06-15 | $23.77 | -1.21% | $24.00 | $24.02 | $23.67 | 260.20K |
| 2026-06-12 | $24.06 | +1.56% | $23.84 | $24.14 | $23.74 | 253.40K |
| 2026-06-11 | $23.69 | +0.81% | $23.83 | $23.90 | $23.59 | 352.80K |
| 2026-06-10 | $23.50 | -1.55% | $23.93 | $24.01 | $23.37 | 334.80K |
| 2026-06-09 | $23.87 | -0.62% | $24.30 | $24.39 | $23.77 | 343.70K |
| 2026-06-08 | $24.02 | -2.71% | $24.84 | $24.84 | $23.93 | 258.40K |
| 2026-06-05 | $24.69 | +2.49% | $23.96 | $25.02 | $23.96 | 277.50K |
| 2026-06-04 | $24.09 | +0.42% | $24.23 | $24.39 | $24.02 | 294.40K |
| 2026-06-03 | $23.99 | -0.70% | $24.01 | $24.11 | $23.82 | 324.50K |
| 2026-06-02 | $24.16 | -0.04% | $24.17 | $24.45 | $24.02 | 257.00K |
| 2026-06-01 | $24.17 | +0.46% | $24.00 | $24.27 | $23.86 | 218.10K |
| 2026-05-29 | $24.06 | -0.12% | $23.99 | $24.33 | $23.74 | 322.00K |
| 2026-05-28 | $24.09 | +3.30% | $23.50 | $24.29 | $23.45 | 248.60K |
| 2026-05-27 | $23.32 | -1.19% | $24.00 | $24.00 | $23.31 | 387.20K |
| 2026-05-26 | $23.60 | +0.90% | $23.52 | $23.80 | $23.35 | 511.60K |