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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.75	18.32	18.32	18.75	18.26	485,834
September 25, 2025	18.82	18.49	18.49	18.9	18.3	529,931
September 24, 2025	19.4	18.99	18.99	19.6	18.99	488,500
September 23, 2025	18.85	19.26	19.26	19.4	18.78	446,700
September 22, 2025	18.62	18.66	18.66	18.83	18.49	873,900
September 19, 2025	18.73	18.71	18.71	18.8	18.43	1.83M
September 18, 2025	18.68	18.81	18.81	18.89	18.51	426,900
September 17, 2025	18.41	18.55	18.55	18.66	18.31	458,700
September 16, 2025	18.27	18.41	18.41	18.45	17.94	788,100
September 15, 2025	18.08	18.23	18.23	18.6	17.82	1.7M
September 12, 2025	17.76	18.02	18.02	18.23	17.73	491,007
September 11, 2025	17.44	17.76	17.76	17.84	17.24	1.09M
September 10, 2025	17.84	17.98	17.98	17.98	17.66	641,944
September 09, 2025	17.95	17.96	17.96	18.25	17.91	653,045
September 08, 2025	17.95	18.06	18.06	18.18	17.83	679,300
September 05, 2025	17.31	17.8	17.8	17.87	17.31	450,444
September 04, 2025	17.25	17.41	17.41	17.48	17.2	588,807
September 03, 2025	17.07	17.21	17.21	17.27	16.82	518,933
September 02, 2025	16.76	17	17	17.12	16.7	620,200
August 29, 2025	17.05	16.84	16.84	17.13	16.72	507,218
August 28, 2025	17.12	17.11	17.11	17.18	16.96	387,000
August 27, 2025	16.92	17.03	17.03	17.08	16.82	386,800
August 26, 2025	16.94	17.07	17.07	17.11	16.86	566,313
August 25, 2025	16.69	16.91	16.91	16.95	16.64	421,779
August 22, 2025	16.52	16.78	16.78	16.94	16.42	524,577
August 21, 2025	16.12	16.5	16.5	16.56	16.11	601,909
August 20, 2025	15.76	16.08	16.08	16.18	15.76	460,404
August 19, 2025	16.29	15.76	15.76	16.31	15.69	602,100
August 18, 2025	16.33	16.29	16.29	16.48	16.04	493,226
August 15, 2025	16.52	16.32	16.32	16.67	16.3	979,800
August 14, 2025	16.6	16.49	16.49	16.65	16.37	634,200
August 13, 2025	16.53	16.67	16.67	16.8	16.44	582,420
August 12, 2025	16.19	16.47	16.47	16.69	16.12	766,312
August 11, 2025	16.08	16.16	16.16	16.19	15.85	526,449
August 08, 2025	16.28	16.25	16.25	16.76	16.23	691,943
August 07, 2025	16	16.12	16.12	16.61	15.6	899,903
August 06, 2025	16.82	16.77	16.77	17.05	16.72	568,331
August 05, 2025	16.3	16.93	16.93	17.02	16.3	676,400
August 04, 2025	15.82	16.27	16.27	16.28	15.82	404,253
August 01, 2025	15.9	15.82	15.82	15.96	15.51	490,500
July 31, 2025	15.76	15.93	15.93	16.2	15.71	736,191
July 30, 2025	16	15.84	15.84	16.26	15.73	586,620
July 29, 2025	16.03	16.08	16.08	16.22	15.83	731,369
July 28, 2025	16.17	16.19	16.19	16.41	16.04	560,102
July 25, 2025	16.15	16.17	16.17	16.38	15.94	613,647
July 24, 2025	16.19	16.18	16.18	16.36	16.02	546,000
July 23, 2025	15.84	16.13	16.13	16.18	15.84	778,748
July 22, 2025	15.34	15.69	15.69	15.75	15.32	569,900
July 21, 2025	15.23	15.15	15.15	15.33	15.07	681,574
July 18, 2025	15.18	15.22	15.22	15.75	14.99	1.73M
July 17, 2025	14.66	15	15	15.25	14.66	562,700
July 16, 2025	14.55	14.66	14.66	14.88	14.45	1.34M
July 15, 2025	14.92	14.56	14.56	14.92	14.45	1.31M
July 14, 2025	14.93	14.89	14.89	15.15	14.74	746,700
July 11, 2025	14.79	15.1	15.1	15.12	14.72	692,186
July 10, 2025	14.01	14.71	14.71	14.89	14.01	896,500
July 09, 2025	14.11	13.9	13.9	14.17	13.85	524,015
July 08, 2025	14.11	14.09	14.09	14.3	13.93	525,400
July 07, 2025	13.55	13.97	13.97	14.31	13.55	733,200
July 03, 2025	13.72	13.95	13.95	14.02	13.69	405,200

Genco Shipping & Trading Limited (GNK) NYSE