Genco Shipping & Trading Limited - GNK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.8	19.03	19.03	19.31	18.8	248,132
January 12, 2026	18.68	18.81	18.81	19.01	18.66	211,420
January 09, 2026	19.6	18.8	18.8	19.63	18.67	309,400
January 08, 2026	18.79	19.65	19.65	19.72	18.79	526,518
January 07, 2026	18.85	18.87	18.87	18.92	18.65	329,946
January 06, 2026	18.32	18.89	18.89	19.05	18.32	501,900
January 05, 2026	18.63	18.26	18.26	18.75	18.26	343,308
January 02, 2026	18.39	18.44	18.44	18.45	18	352,800
December 31, 2025	18.5	18.43	18.43	18.55	18.39	194,400
December 30, 2025	18.84	18.44	18.44	18.84	18.44	265,500
December 29, 2025	18.65	18.77	18.77	18.9	18.63	353,600
December 26, 2025	18.57	18.79	18.79	18.82	18.52	256,308
December 24, 2025	18.51	18.6	18.6	18.75	18.51	171,700
December 23, 2025	18.54	18.57	18.57	18.73	18.47	255,200
December 22, 2025	18.41	18.64	18.64	18.77	18.35	279,507
December 19, 2025	18.38	18.27	18.27	18.41	18.2	228,421
December 18, 2025	18.35	18.3	18.3	18.35	18.11	321,849
December 17, 2025	18.25	18.25	18.25	18.32	18.04	352,439
December 16, 2025	18.07	18.17	18.17	18.28	18	308,614
December 15, 2025	18.2	18.11	18.11	18.3	18.05	331,826
December 12, 2025	18.44	18.21	18.21	18.45	18.19	371,668
December 11, 2025	18.72	18.43	18.43	18.72	18.26	844,200
December 10, 2025	18.66	18.75	18.75	18.98	18.65	656,800
December 09, 2025	18.77	18.73	18.73	18.87	18.68	545,303
December 08, 2025	19.32	18.79	18.79	19.45	18.73	607,544
December 05, 2025	19.09	19.32	19.32	19.4	18.95	477,548
December 04, 2025	19.24	19.09	19.09	19.25	18.98	361,750
December 03, 2025	19.28	19.09	19.09	19.46	19.01	598,003
December 02, 2025	18.65	18.85	18.85	18.9	18.64	395,700
December 01, 2025	18.9	18.88	18.88	19.2	18.86	705,049
November 28, 2025	18.85	18.92	18.92	19.04	18.83	477,651
November 26, 2025	18.9	18.84	18.84	19.05	18.82	711,845
November 25, 2025	19.13	18.89	18.89	19.24	18.89	900,500
November 24, 2025	19.26	19.19	19.19	19.45	18.88	1.58M
November 21, 2025	17.49	17.9	17.9	17.91	17.49	411,544
November 20, 2025	17.95	17.41	17.41	18.17	17.36	758,500
November 19, 2025	17.51	17.75	17.75	17.82	17.5	372,343
November 18, 2025	17.54	17.65	17.65	17.76	17.53	473,300
November 17, 2025	17.44	17.59	17.59	17.74	17.28	385,500
November 14, 2025	17.3	17.56	17.56	17.6	17.07	375,000
November 13, 2025	17.62	17.53	17.53	17.93	17.5	454,900
November 12, 2025	17.33	17.72	17.72	17.74	17.24	677,200
November 11, 2025	17.67	17.42	17.42	17.72	17.37	449,000
November 10, 2025	16.91	17.65	17.65	17.72	16.85	533,800
November 07, 2025	16.9	16.91	16.91	16.94	16.42	668,500
November 06, 2025	15.58	16.95	16.95	16.99	15.58	1.05M
November 05, 2025	16.6	16.76	16.76	16.96	16.52	414,811
November 04, 2025	16.52	16.47	16.47	16.75	16.45	367,769
November 03, 2025	16.92	16.75	16.75	17.04	16.65	350,400
October 31, 2025	16.71	17.04	17.04	17.24	16.59	690,200
October 30, 2025	16.42	16.72	16.72	16.85	16.35	345,321
October 29, 2025	16.66	16.58	16.58	16.97	16.42	383,000
October 28, 2025	16.25	16.44	16.44	16.61	16.25	331,347
October 27, 2025	16.16	16.28	16.28	16.3	16.16	353,300
October 24, 2025	16.09	16.02	16.02	16.27	15.9	332,238
October 23, 2025	16.03	16.16	16.16	16.18	15.97	258,033
October 22, 2025	15.71	15.8	15.8	15.82	15.59	404,512
October 21, 2025	15.89	15.7	15.7	16.02	15.56	451,405
October 20, 2025	16.05	15.92	15.92	16.35	15.86	436,257
October 17, 2025	16.27	16.22	16.22	16.45	16.21	384,307

Genco Shipping & Trading Limited (GNK) NYSE