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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	16.33	16.29	16.29	16.65	16.16	433,433
October 15, 2025	16.2	16.25	16.25	16.4	16.18	414,152
October 14, 2025	15.8	16.09	16.09	16.18	15.78	485,906
October 13, 2025	15.82	16.11	16.11	16.2	15.76	676,316
October 10, 2025	16.06	15.57	15.57	16.3	15.55	767,745
October 09, 2025	16.72	16.41	16.41	16.86	16.33	575,735
October 08, 2025	17.22	16.52	16.52	17.22	16.52	631,400
October 07, 2025	17	17.22	17.22	17.25	16.83	532,700
October 06, 2025	17.16	16.98	16.98	17.2	16.92	457,076
October 03, 2025	17.39	17.22	17.22	17.4	16.89	674,900
October 02, 2025	17.91	17.3	17.3	17.94	17.16	556,541
October 01, 2025	17.7	17.83	17.83	17.93	17.51	670,800
September 30, 2025	17.8	17.8	17.8	18.02	17.67	383,001
September 29, 2025	18.11	17.94	17.94	18.18	17.65	579,959
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

Genco Shipping & Trading Limited (GNK) NYSE