Genco Shipping & Trading ... (GNK)
NYSE: GNK
· Real-Time Price · USD
18.31
-0.19 (-1.00%)
At close: Sep 26, 2025, 3:59 PM
18.33
0.11%
After-hours: Sep 26, 2025, 06:18 PM EDT
GNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.75 | 18.75 | 18.26 | 18.32 | 18.32 | -0.92% | 485,721 |
| Sep 25, 2025 | 18.82 | 18.90 | 18.30 | 18.49 | 18.49 | -2.63% | 529,931 |
| Sep 24, 2025 | 19.40 | 19.60 | 18.99 | 18.99 | 18.99 | -1.40% | 488,500 |
| Sep 23, 2025 | 18.85 | 19.40 | 18.78 | 19.26 | 19.26 | 3.22% | 446,700 |
| Sep 22, 2025 | 18.62 | 18.83 | 18.49 | 18.66 | 18.66 | -0.27% | 873,900 |
| Sep 19, 2025 | 18.73 | 18.80 | 18.43 | 18.71 | 18.71 | -0.53% | 1,832,341 |
| Sep 18, 2025 | 18.68 | 18.89 | 18.51 | 18.81 | 18.81 | 1.40% | 426,900 |
| Sep 17, 2025 | 18.41 | 18.66 | 18.31 | 18.55 | 18.55 | 0.76% | 458,824 |
| Sep 16, 2025 | 18.27 | 18.45 | 17.94 | 18.41 | 18.41 | 0.99% | 788,100 |
| Sep 15, 2025 | 18.08 | 18.60 | 17.82 | 18.23 | 18.23 | 1.17% | 1,703,731 |
| Sep 12, 2025 | 17.76 | 18.23 | 17.73 | 18.02 | 18.02 | 1.46% | 491,007 |
| Sep 11, 2025 | 17.44 | 17.84 | 17.24 | 17.76 | 17.76 | -1.22% | 1,091,679 |
| Sep 10, 2025 | 17.84 | 17.98 | 17.66 | 17.98 | 17.98 | 0.11% | 641,944 |
| Sep 9, 2025 | 17.95 | 18.25 | 17.91 | 17.96 | 17.96 | -0.55% | 653,045 |
| Sep 8, 2025 | 17.95 | 18.18 | 17.83 | 18.06 | 18.06 | 1.46% | 679,300 |
| Sep 5, 2025 | 17.31 | 17.87 | 17.31 | 17.80 | 17.80 | 2.24% | 450,444 |
| Sep 4, 2025 | 17.25 | 17.48 | 17.20 | 17.41 | 17.41 | 1.16% | 588,807 |
| 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 |