Genco Shipping & Trading ... (GNK)
NYSE: GNK
· Real-Time Price · USD
16.32
-0.17 (-1.03%)
At close: Aug 15, 2025, 3:59 PM
16.30
-0.15%
After-hours: Aug 15, 2025, 06:00 PM EDT
GNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.60 | 16.65 | 16.37 | 16.49 | 16.49 | -1.08% | 627,946 |
| Aug 13, 2025 | 16.53 | 16.80 | 16.44 | 16.67 | 16.67 | 1.21% | 582,420 |
| Aug 12, 2025 | 16.19 | 16.69 | 16.12 | 16.47 | 16.47 | 1.92% | 766,312 |
| Aug 11, 2025 | 16.08 | 16.19 | 15.85 | 16.16 | 16.16 | -0.55% | 526,449 |
| Aug 8, 2025 | 16.28 | 16.76 | 16.23 | 16.25 | 16.25 | 0.81% | 691,943 |
| Aug 7, 2025 | 16.00 | 16.61 | 15.60 | 16.12 | 16.12 | -3.88% | 899,903 |
| Aug 6, 2025 | 16.82 | 17.05 | 16.72 | 16.77 | 16.77 | -0.95% | 568,331 |
| Aug 5, 2025 | 16.30 | 17.02 | 16.30 | 16.93 | 16.93 | 4.06% | 676,400 |
| Aug 4, 2025 | 15.82 | 16.28 | 15.82 | 16.27 | 16.27 | 2.84% | 404,253 |
| Aug 1, 2025 | 15.90 | 15.96 | 15.51 | 15.82 | 15.82 | -0.69% | 490,500 |
| Jul 31, 2025 | 15.76 | 16.20 | 15.71 | 15.93 | 15.93 | 0.57% | 736,191 |
| Jul 30, 2025 | 16.00 | 16.26 | 15.73 | 15.84 | 15.84 | -1.49% | 586,620 |
| Jul 29, 2025 | 16.03 | 16.22 | 15.83 | 16.08 | 16.08 | -0.68% | 731,369 |
| Jul 28, 2025 | 16.17 | 16.41 | 16.04 | 16.19 | 16.19 | 0.12% | 560,102 |
| Jul 25, 2025 | 16.15 | 16.38 | 15.94 | 16.17 | 16.17 | -0.06% | 613,647 |
| Jul 24, 2025 | 16.19 | 16.36 | 16.02 | 16.18 | 16.18 | 0.31% | 546,000 |
| Jul 23, 2025 | 15.84 | 16.18 | 15.84 | 16.13 | 16.13 | 2.80% | 778,748 |
| Jul 22, 2025 | 15.34 | 15.75 | 15.32 | 15.69 | 15.69 | 3.56% | 569,900 |
| Jul 21, 2025 | 15.23 | 15.33 | 15.07 | 15.15 | 15.15 | -0.46% | 681,574 |
| Jul 18, 2025 | 15.18 | 15.75 | 14.99 | 15.22 | 15.22 | 1.47% | 1,728,779 |