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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	13.14	13.07	13.07	13.18	12.92	785,016
June 27, 2025	13.3	13.17	13.17	13.47	13.08	951,554
June 26, 2025	13.53	13.25	13.25	13.59	13.18	467,551
June 25, 2025	13.04	13.5	13.5	13.66	13	922,100
June 24, 2025	12.97	13.07	13.07	13.17	12.84	570,624
June 23, 2025	13.26	12.96	12.96	13.36	12.91	848,300
June 20, 2025	13.6	13.21	13.21	13.67	13.18	1.46M
June 18, 2025	13.7	13.56	13.56	13.75	13.55	574,897
June 17, 2025	13.75	13.72	13.72	13.89	13.54	864,600
June 16, 2025	14.03	13.79	13.79	14.18	13.77	752,146
June 13, 2025	13.99	14.12	14.12	14.14	13.76	974,058
June 12, 2025	13.91	13.98	13.98	14	13.73	981,000
June 11, 2025	13.68	13.9	13.9	14.02	13.64	797,800
June 10, 2025	13.56	13.51	13.51	13.65	13.37	561,037
June 09, 2025	13.55	13.5	13.5	13.67	13.39	417,932
June 06, 2025	13.52	13.48	13.48	13.62	13.32	339,215
June 05, 2025	13.45	13.36	13.36	13.61	13.24	493,828
June 04, 2025	13.25	13.36	13.36	13.48	13.25	817,441
June 03, 2025	12.99	13.16	13.16	13.21	12.66	491,052
June 02, 2025	13.22	13.1	13.1	13.22	12.95	598,400
May 30, 2025	13.02	13.24	13.24	13.34	13.01	1.71M
May 29, 2025	13.2	13.09	13.09	13.45	12.91	1.19M
May 28, 2025	13.24	13.12	13.12	13.31	13.06	727,600
May 27, 2025	13.41	13.28	13.28	13.41	13.13	715,600
May 23, 2025	12.87	13.27	13.27	13.31	12.82	649,818
May 22, 2025	13.38	13.04	13.04	13.4	13.04	939,700
May 21, 2025	13.75	13.51	13.51	13.83	13.48	513,514
May 20, 2025	14.06	13.95	13.95	14.24	13.81	508,350
May 19, 2025	14.09	14.03	14.03	14.21	13.94	470,421
May 16, 2025	14.26	14.2	14.2	14.39	14.05	451,004
May 15, 2025	14.29	14.22	14.22	14.42	14.15	512,309
May 14, 2025	14.62	14.39	14.39	14.75	14.32	546,220
May 13, 2025	14.23	14.56	14.56	14.64	14.1	661,762
May 12, 2025	14.05	14.19	14.19	14.3	13.94	857,000
May 09, 2025	13.65	13.54	13.54	13.68	13.39	751,526
May 08, 2025	13.5	13.51	13.51	13.8	13.44	1.01M
May 07, 2025	13.46	13.46	13.46	13.55	13.28	688,051
May 06, 2025	13.53	13.44	13.44	13.7	13.44	570,006
May 05, 2025	13.51	13.58	13.58	13.77	13.51	442,849
May 02, 2025	13.59	13.58	13.59	13.73	13.44	484,697
May 01, 2025	13.27	13.36	13.36	13.53	13.19	734,618
April 30, 2025	12.96	12.96	12.96	13.12	12.87	769,654
April 29, 2025	12.74	13.11	13.11	13.25	12.74	1.12M
April 28, 2025	12.72	12.74	12.74	12.91	12.67	538,600
April 25, 2025	12.73	12.83	12.83	13.03	12.66	423,676
April 24, 2025	12.69	12.87	12.87	12.89	12.55	507,129
April 23, 2025	12.58	12.7	12.7	12.79	12.48	592,407
April 22, 2025	12.32	12.26	12.26	12.4	12.11	494,814
April 21, 2025	12.5	12.27	12.27	12.5	12.17	416,672
April 17, 2025	12.5	12.6	12.6	12.66	12.49	435,300
April 16, 2025	12.5	12.46	12.46	12.59	12.42	583,919
April 15, 2025	12.75	12.51	12.51	12.75	12.42	500,001
April 14, 2025	13.29	12.79	12.79	13.29	12.68	621,543
April 11, 2025	12.6	13.19	13.19	13.2	12.54	883,000
April 10, 2025	12.26	11.99	11.99	12.49	11.84	853,343
April 09, 2025	11.3	12.5	12.5	12.62	11.2	1.09M
April 08, 2025	12.51	11.36	11.36	12.51	11.26	1.79M
April 07, 2025	11.52	12.14	12.14	12.48	11.42	1.13M
April 04, 2025	12.4	11.7	11.7	12.46	11.51	1.18M
April 03, 2025	13.25	12.67	12.67	13.28	12.62	1.31M

Genco Shipping & Trading Limited (GNK) NYSE