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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.33	23.96	23.96	24.11	23.33	505,478
February 19, 2026	22.81	23.55	23.55	23.9	22.56	720,227
February 18, 2026	22.75	23.38	23.38	23.68	22.55	796,900
February 17, 2026	22.32	22.54	22.54	22.65	21.76	368,200
February 13, 2026	21.48	22.21	22.21	22.27	21.35	256,900
February 12, 2026	22.36	21.52	21.52	22.38	21.25	261,063
February 11, 2026	21.89	22.15	22.15	22.24	21.67	297,300
February 10, 2026	20.83	21.49	21.49	21.65	20.75	606,200
February 09, 2026	20.67	20.97	20.97	20.98	20.49	221,600
February 06, 2026	20.2	20.77	20.77	20.85	20.2	310,200
February 05, 2026	19.93	20.2	20.2	20.29	19.67	321,107
February 04, 2026	21.49	20.21	20.21	21.49	20.07	473,800
February 03, 2026	21.4	21.47	21.47	21.49	21.06	418,235
February 02, 2026	20.7	21.33	21.33	21.35	20.38	362,718
January 30, 2026	20.51	20.9	20.9	21.05	20.51	330,502
January 29, 2026	20.75	20.75	20.75	20.96	20.16	389,426
January 28, 2026	20.5	20.42	20.42	20.64	20.3	325,145
January 27, 2026	20.47	20.34	20.34	20.62	20.29	268,768
January 26, 2026	20.1	20.23	20.23	20.4	19.82	292,108
January 23, 2026	20.12	19.97	19.97	20.39	19.91	299,131
January 22, 2026	19.99	20.02	20.02	20.34	19.58	329,544
January 21, 2026	19.43	19.96	19.96	19.96	19.4	274,951
January 20, 2026	19.13	19.21	19.21	19.31	18.8	319,600
January 16, 2026	19.77	19.35	19.35	20.07	19.34	405,216
January 15, 2026	19.4	19.88	19.88	19.93	19.16	469,400
January 14, 2026	19.33	19.6	19.6	19.6	19.2	332,566
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

Genco Shipping & Trading Limited (GNK) NYSE