Genco Shipping & Trading Limited (GNK) NYSE

19.76

-0.01(-0.05%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	19.63	19.76	19.76	20	19.15	812,305
March 12, 2026	20.71	19.77	19.77	20.81	19.74	733,342
March 11, 2026	21.45	21.04	21.04	21.61	20.48	761,538
March 10, 2026	21.81	22.17	22.17	22.84	21.81	876,351
March 09, 2026	22.02	21.57	21.57	22.2	21.33	1.18M
March 06, 2026	22.34	22.2	22.2	22.4	21.58	891,348
March 05, 2026	23.92	23.16	23.16	23.92	22.83	458,891
March 04, 2026	23.89	24.15	24.15	24.22	23.39	382,659
March 03, 2026	23.9	23.98	23.98	24.27	23.38	430,230
March 02, 2026	24.15	24.45	24.45	24.81	23.65	876,508
February 27, 2026	23.6	24.05	24.05	24.09	23.42	444,133
February 26, 2026	23.62	23.48	23.48	23.94	23.41	512,853
February 25, 2026	23.76	23.6	23.6	23.98	23.33	467,052
February 24, 2026	23.69	23.75	23.75	24.06	23.48	635,425
February 23, 2026	23.66	23.63	23.63	24.1	23.19	885,608
February 20, 2026	23.33	23.96	0	24.11	23.33	505,478
February 19, 2026	22.81	23.55	0	23.9	22.56	720,227
February 18, 2026	22.75	23.38	0	23.68	22.55	796,900
February 17, 2026	22.32	22.54	0	22.65	21.76	368,200
February 13, 2026	21.48	22.21	0	22.27	21.35	256,900
February 12, 2026	22.36	21.52	0	22.38	21.25	261,063
February 11, 2026	21.89	22.15	0	22.24	21.67	297,300
February 10, 2026	20.83	21.49	0	21.65	20.75	606,200
February 09, 2026	20.67	20.97	0	20.98	20.49	221,600
February 06, 2026	20.2	20.77	0	20.85	20.2	310,200
February 05, 2026	19.93	20.2	0	20.29	19.67	321,107
February 04, 2026	21.49	20.21	0	21.49	20.07	473,800
February 03, 2026	21.4	21.47	0	21.49	21.06	418,235
February 02, 2026	20.7	21.33	0	21.35	20.38	362,718
January 30, 2026	20.51	20.9	0	21.05	20.51	330,502
January 29, 2026	20.75	20.75	0	20.96	20.16	389,426
January 28, 2026	20.5	20.42	0	20.64	20.3	325,145
January 27, 2026	20.47	20.34	0	20.68	20.29	313,914
January 26, 2026	20.1	20.23	0	20.4	19.82	292,108
January 23, 2026	20.12	19.97	0	20.39	19.91	299,131
January 22, 2026	19.99	20.02	0	20.34	19.58	329,544
January 21, 2026	19.43	19.96	0	19.96	19.4	274,951
January 20, 2026	19.13	19.21	0	19.31	18.8	319,600
January 16, 2026	19.77	19.35	0	20.07	19.34	419,800
January 15, 2026	19.4	19.88	0	19.93	19.16	469,400
January 14, 2026	19.27	19.6	0	19.6	19.2	376,378
January 13, 2026	18.8	19.03	0	19.31	18.8	291,556
January 12, 2026	18.68	18.81	0	19.01	18.66	211,420
January 09, 2026	19.6	18.8	0	19.63	18.67	309,400
January 08, 2026	18.79	19.65	0	19.72	18.79	526,518
January 07, 2026	18.85	18.87	0	18.92	18.65	329,946
January 06, 2026	18.32	18.89	0	19.05	18.32	501,900
January 05, 2026	18.63	18.26	0	18.75	18.26	343,308
January 02, 2026	18.39	18.44	0	18.45	18	352,800
December 31, 2025	18.5	18.43	0	18.55	18.39	194,400
December 30, 2025	18.84	18.44	0	18.84	18.44	265,500
December 29, 2025	18.65	18.77	0	18.9	18.63	353,600
December 26, 2025	18.57	18.79	0	18.82	18.52	256,308
December 24, 2025	18.51	18.6	0	18.75	18.51	171,700
December 23, 2025	18.54	18.57	0	18.73	18.47	255,200
December 22, 2025	18.41	18.64	0	18.77	18.35	279,507
December 19, 2025	18.23	18.27	0	18.41	18.2	743,100
December 18, 2025	18.35	18.3	0	18.35	18.11	321,849
December 17, 2025	18.25	18.25	0	18.32	18.04	352,439
December 16, 2025	18.07	18.17	0	18.28	18	308,614