Genco Shipping & Trading ... (GNK)
NYSE: GNK
· Real-Time Price · USD
17.80
0.39 (2.24%)
At close: Sep 05, 2025, 3:59 PM
17.80
0.00%
After-hours: Sep 05, 2025, 04:40 PM EDT
GNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.25 | 17.48 | 17.20 | 17.41 | 17.41 | 1.16% | 581,615 |
| Sep 3, 2025 | 17.07 | 17.27 | 16.82 | 17.21 | 17.21 | 1.24% | 518,933 |
| Sep 2, 2025 | 16.76 | 17.12 | 16.70 | 17.00 | 17.00 | 0.95% | 620,200 |
| Aug 29, 2025 | 17.05 | 17.13 | 16.72 | 16.84 | 16.84 | -1.58% | 507,218 |
| Aug 28, 2025 | 17.12 | 17.18 | 16.96 | 17.11 | 17.11 | 0.47% | 387,000 |
| Aug 27, 2025 | 16.92 | 17.08 | 16.82 | 17.03 | 17.03 | -0.23% | 386,800 |
| Aug 26, 2025 | 16.94 | 17.11 | 16.86 | 17.07 | 17.07 | 0.95% | 566,313 |
| Aug 25, 2025 | 16.69 | 16.95 | 16.64 | 16.91 | 16.91 | 0.77% | 421,779 |
| Aug 22, 2025 | 16.52 | 16.94 | 16.42 | 16.78 | 16.78 | 1.70% | 524,577 |
| Aug 21, 2025 | 16.12 | 16.56 | 16.11 | 16.50 | 16.50 | 2.61% | 601,909 |
| Aug 20, 2025 | 15.76 | 16.18 | 15.76 | 16.08 | 16.08 | 2.03% | 460,404 |
| Aug 19, 2025 | 16.29 | 16.31 | 15.69 | 15.76 | 15.76 | -3.25% | 602,100 |
| Aug 18, 2025 | 16.33 | 16.48 | 16.04 | 16.29 | 16.29 | -0.18% | 493,226 |
| Aug 15, 2025 | 16.52 | 16.67 | 16.30 | 16.32 | 16.17 | -1.03% | 979,800 |
| Aug 14, 2025 | 16.60 | 16.65 | 16.37 | 16.49 | 16.34 | -1.08% | 634,200 |
| Aug 13, 2025 | 16.53 | 16.80 | 16.44 | 16.67 | 16.52 | 1.21% | 582,420 |
| Aug 12, 2025 | 16.19 | 16.69 | 16.12 | 16.47 | 16.32 | 1.92% | 766,312 |
| Aug 11, 2025 | 16.08 | 16.19 | 15.85 | 16.16 | 16.01 | -0.55% | 526,449 |
| Aug 8, 2025 | 16.28 | 16.76 | 16.23 | 16.25 | 16.10 | 0.81% | 691,943 |
| Aug 7, 2025 | 16.00 | 16.61 | 15.60 | 16.12 | 15.97 | -3.88% | 899,903 |