NYSE : GNK
Genco Shipping & Trading Limited — Price history
Industrials · Marine Shipping · United States
Last price 26.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Genco Shipping & Trading Limited (GNK) closed at 24.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.25 | 26.26 | 24.64 | 24.76 | 711,376 | -5.46% |
| 2026-10-30 | 26.25 | 26.325 | 25.9 | 26.19 | 325,801 | -1.76% |
| 2026-10-29 | 25.74 | 26.88 | 25.49 | 26.66 | 2,713,822 | +4.02% |
| 2026-10-28 | 26.02 | 26.36 | 25.365 | 25.63 | 440,441 | -0.04% |
| 2026-10-27 | 25.67 | 25.91 | 25.38 | 25.64 | 326,151 | +0.00% |
| 2026-10-26 | 25.89 | 25.96 | 25.33 | 25.64 | 293,382 | +0.04% |
| 2026-10-23 | 24.8 | 25.64 | 24.78 | 25.63 | 305,915 | +2.93% |
| 2026-10-22 | 25.02 | 25.32 | 24.85 | 24.9 | 306,754 | -1.78% |
| 2026-10-21 | 25 | 25.655 | 24.9 | 25.35 | 583,761 | +2.55% |
| 2026-10-20 | 24.36 | 24.9 | 24.32 | 24.72 | 381,687 | +1.06% |
| 2026-10-19 | 24.77 | 25.075 | 24.09 | 24.46 | 455,149 | -0.20% |
| 2026-10-16 | 25.14 | 25.19 | 24.47 | 24.51 | 591,793 | -1.68% |
| 2026-10-15 | 25.33 | 25.35 | 24.82 | 24.93 | 610,804 | -3.22% |
| 2026-10-14 | 26.3 | 26.31 | 25.28 | 25.76 | 514,607 | -2.98% |
| 2026-10-13 | 26.8 | 26.95 | 26.43 | 26.55 | 343,257 | -0.34% |
| 2026-10-12 | 26.73 | 27.19 | 26.592 | 26.64 | 339,618 | +0.53% |
| 2026-10-09 | 27.52 | 27.52 | 26.35 | 26.5 | 402,398 | -4.71% |
| 2026-10-08 | 27.4 | 27.91 | 27.101 | 27.81 | 388,295 | +2.62% |
| 2026-10-07 | 27.42 | 27.8 | 27.065 | 27.1 | 565,846 | -0.66% |
| 2026-10-06 | 27.42 | 27.72 | 26.85 | 27.28 | 776,223 | -1.16% |
| 2026-10-05 | 27.67 | 27.84 | 27.02 | 27.6 | 412,024 | -0.25% |
| 2026-10-02 | 27.11 | 27.67 | 26.765 | 27.67 | 290,393 | +1.65% |
| 2026-10-01 | 26.38 | 27.34 | 26.22 | 27.22 | 463,246 | +4.05% |
| 2026-09-30 | 26.33 | 26.71 | 26.04 | 26.16 | 445,294 | +0.69% |
| 2026-09-29 | 25.78 | 26.24 | 25.78 | 25.98 | 306,022 | +0.19% |
| 2026-09-28 | 26.11 | 26.3 | 25.68 | 25.93 | 247,717 | -0.61% |
| 2026-09-25 | 26.55 | 26.55 | 25.83 | 26.09 | 338,798 | -1.32% |
| 2026-09-24 | 26.5 | 26.83 | 26.165 | 26.44 | 423,846 | +0.00% |
| 2026-09-23 | 26.72 | 26.76 | 26 | 26.44 | 455,669 | -1.08% |
| 2026-09-22 | 27.29 | 27.385 | 26.685 | 26.73 | 591,669 | -3.95% |
| 2026-09-21 | 28.02 | 28.33 | 27.54 | 27.83 | 466,960 | -0.46% |
| 2026-09-18 | 28.05 | 28.11 | 27.64 | 27.96 | 1,201,712 | -0.50% |
| 2026-09-17 | 27.7 | 28.42 | 27.47 | 28.1 | 661,721 | +2.48% |
| 2026-09-16 | 28.1 | 28.14 | 27.29 | 27.42 | 596,455 | -2.49% |
| 2026-09-15 | 26.78 | 28.22 | 26.5 | 28.12 | 710,894 | +4.15% |
| 2026-09-14 | 26.4 | 27.04 | 26.07 | 27 | 654,585 | +0.63% |
| 2026-09-11 | 26.89 | 26.965 | 26.54 | 26.83 | 303,408 | +0.30% |
| 2026-09-10 | 27.16 | 27.26 | 26.54 | 26.75 | 429,179 | -1.44% |
| 2026-09-09 | 26.97 | 27.28 | 26.67 | 27.14 | 641,866 | +1.23% |
| 2026-09-08 | 27.25 | 27.25 | 26.221 | 26.81 | 2,474,992 | -3.04% |
| 2026-09-04 | 27.26 | 27.817 | 27.26 | 27.65 | 620,085 | +1.32% |
| 2026-09-03 | 27.1 | 27.525 | 26.89 | 27.29 | 645,803 | +1.07% |
| 2026-09-02 | 26.35 | 27 | 26.34 | 27 | 766,504 | +3.73% |
| 2026-09-01 | 26.15 | 26.45 | 25.88 | 26.03 | 630,245 | -0.76% |
| 2026-08-31 | 26.08 | 26.47 | 25.8 | 26.23 | 400,828 | +1.35% |
| 2026-08-28 | 25.95 | 26.25 | 25.42 | 25.88 | 332,435 | +0.27% |
| 2026-08-27 | 25.98 | 26.5 | 25.46 | 25.81 | 456,454 | -0.08% |
| 2026-08-26 | 26.79 | 27 | 25.43 | 25.83 | 496,711 | -5.45% |
| 2026-08-25 | 26.85 | 27.35 | 26.44 | 27.32 | 1,417,557 | +1.41% |
| 2026-08-24 | 26.72 | 27.713 | 26.36 | 26.94 | 1,460,078 | +1.58% |
| 2026-08-21 | 26.24 | 27.76 | 26.13 | 26.52 | 1,418,025 | +1.65% |
| 2026-08-20 | 26.28 | 26.33 | 25.8 | 26.09 | 403,675 | -0.42% |
| 2026-08-19 | 26.31 | 26.5 | 25.845 | 26.2 | 458,164 | +0.58% |
| 2026-08-18 | 26.14 | 26.14 | 25.523 | 26.05 | 435,502 | -0.65% |
| 2026-08-17 | 25.55 | 26.53 | 25.41 | 26.22 | 451,594 | +2.66% |
| 2026-08-14 | 26 | 26.38 | 25.825 | 26.34 | 343,463 | +1.35% |
| 2026-08-13 | 25.5 | 26.08 | 25.48 | 25.99 | 386,974 | +2.89% |
| 2026-08-12 | 24.75 | 25.45 | 24.48 | 25.26 | 278,235 | +2.18% |
| 2026-08-11 | 25.02 | 25.07 | 24.32 | 24.72 | 423,117 | -1.36% |
| 2026-08-10 | 25.4 | 25.84 | 25.02 | 25.06 | 582,856 | -1.07% |
| 2026-08-07 | 25.12 | 25.75 | 24.485 | 25.33 | 407,263 | +0.80% |
| 2026-08-06 | 26.57 | 26.6 | 24.92 | 25.13 | 569,173 | -1.72% |
| 2026-08-05 | 26.13 | 26.35 | 25.55 | 25.57 | 405,688 | -1.54% |
| 2026-08-04 | 26.04 | 26.73 | 25.825 | 25.97 | 647,122 | -1.03% |
| 2026-08-03 | 25.82 | 26.503 | 25.42 | 26.24 | 414,873 | +2.74% |
| 2026-07-31 | 25.87 | 26.03 | 25.44 | 25.54 | 247,172 | -1.69% |
| 2026-07-30 | 25.43 | 26.02 | 25.324 | 25.98 | 256,260 | +3.01% |
| 2026-07-29 | 25.5 | 25.54 | 24.8 | 25.22 | 281,747 | -0.67% |
| 2026-07-28 | 25.04 | 25.44 | 24.83 | 25.39 | 275,255 | +1.20% |
| 2026-07-27 | 26.29 | 26.415 | 25.01 | 25.09 | 282,973 | -6.28% |
| 2026-07-24 | 25.88 | 26.8 | 25.715 | 26.77 | 232,220 | +3.96% |
| 2026-07-23 | 25.11 | 25.864 | 25.1 | 25.75 | 259,323 | +1.26% |
| 2026-07-22 | 25.47 | 25.47 | 25.12 | 25.43 | 187,394 | +0.28% |
| 2026-07-21 | 25.5 | 25.595 | 25.15 | 25.36 | 218,249 | +0.40% |
| 2026-07-20 | 24.38 | 25.38 | 24.38 | 25.26 | 263,332 | +4.73% |
| 2026-07-17 | 25.12 | 25.12 | 23.9 | 24.12 | 210,568 | -4.55% |
| 2026-07-16 | 25 | 25.44 | 25 | 25.27 | 163,376 | +0.40% |
| 2026-07-15 | 25.41 | 25.52 | 25.11 | 25.17 | 211,889 | -1.10% |
| 2026-07-14 | 25.45 | 25.64 | 24.75 | 25.45 | 283,925 | +0.39% |
| 2026-07-13 | 25.5 | 25.96 | 25.085 | 25.35 | 337,087 | -0.63% |
| 2026-07-10 | 24.53 | 25.55 | 24.432 | 25.51 | 264,718 | +4.94% |
| 2026-07-09 | 24.74 | 25 | 23.9 | 24.31 | 358,095 | -3.38% |
| 2026-07-08 | 25.05 | 25.782 | 24.8 | 25.16 | 345,342 | +0.52% |
| 2026-07-07 | 24.99 | 25.09 | 24.77 | 25.03 | 229,523 | +0.20% |
| 2026-07-06 | 24.53 | 25.1 | 24.53 | 24.98 | 214,661 | +1.96% |
| 2026-07-02 | 24.99 | 25.11 | 24.275 | 24.5 | 260,407 | -0.65% |
| 2026-07-01 | 24.74 | 25.19 | 24.58 | 24.66 | 206,065 | -0.48% |
| 2026-06-30 | 24.22 | 24.84 | 24.11 | 24.78 | 217,483 | +1.60% |
| 2026-06-29 | 23.73 | 24.42 | 23.73 | 24.39 | 249,213 | +3.48% |
| 2026-06-26 | 23.35 | 23.8 | 22.93 | 23.57 | 865,759 | +0.51% |
| 2026-06-25 | 23.96 | 24.125 | 23.29 | 23.45 | 257,106 | -2.94% |
| 2026-06-24 | 24.53 | 24.76 | 24.06 | 24.16 | 470,457 | -2.78% |
| 2026-06-23 | 23.59 | 25.27 | 23.59 | 24.85 | 509,695 | +5.43% |
| 2026-06-22 | 23.46 | 23.79 | 23.46 | 23.57 | 378,278 | -0.46% |
| 2026-06-18 | 23.41 | 24.455 | 23.41 | 23.68 | 778,030 | +1.50% |
| 2026-06-17 | 24.11 | 24.207 | 23.22 | 23.33 | 429,571 | -0.77% |
| 2026-06-16 | 23.98 | 24.115 | 23.42 | 23.51 | 247,794 | -1.09% |
| 2026-06-15 | 24 | 24.02 | 23.67 | 23.77 | 260,228 | -1.21% |
| 2026-06-12 | 23.84 | 24.14 | 23.74 | 24.06 | 253,442 | +1.56% |
| 2026-06-11 | 23.83 | 23.9 | 23.59 | 23.69 | 352,832 | +0.81% |
| 2026-06-10 | 23.93 | 24.01 | 23.37 | 23.5 | 334,762 | -1.55% |
| 2026-06-09 | 24.3 | 24.39 | 23.77 | 23.87 | 343,700 | -0.62% |
| 2026-06-08 | 24.84 | 24.84 | 23.935 | 24.02 | 258,421 | -2.71% |
| 2026-06-05 | 23.96 | 25.025 | 23.96 | 24.69 | 277,483 | +2.49% |
| 2026-06-04 | 24.23 | 24.385 | 24.025 | 24.09 | 294,373 | +0.42% |
| 2026-06-03 | 24.01 | 24.11 | 23.821 | 23.99 | 324,480 | -0.70% |
| 2026-06-02 | 24.17 | 24.45 | 24.02 | 24.16 | 257,035 | -0.04% |
| 2026-06-01 | 24 | 24.27 | 23.86 | 24.17 | 218,099 | +0.46% |
| 2026-05-29 | 23.99 | 24.33 | 23.735 | 24.06 | 321,995 | -0.12% |
| 2026-05-28 | 23.5 | 24.29 | 23.45 | 24.09 | 248,581 | +3.30% |
| 2026-05-27 | 24 | 24 | 23.31 | 23.32 | 387,177 | -1.19% |
| 2026-05-26 | 23.52 | 23.803 | 23.35 | 23.6 | 511,555 | +0.90% |
| 2026-05-22 | 24 | 24 | 23.34 | 23.39 | 275,163 | -3.11% |
| 2026-05-21 | 24.09 | 24.37 | 23.56 | 24.14 | 494,126 | +0.17% |
| 2026-05-20 | 23.75 | 24.52 | 23.75 | 24.1 | 563,644 | +1.69% |
| 2026-05-19 | 24.17 | 24.365 | 23.47 | 23.7 | 467,397 | -2.95% |
| 2026-05-18 | 23.83 | 24.687 | 23.83 | 24.42 | 341,460 | +0.58% |
| 2026-05-15 | 24.5 | 25.125 | 24.35 | 24.63 | 575,613 | -0.69% |
| 2026-05-14 | 25.25 | 25.47 | 24.57 | 24.8 | 563,135 | -2.67% |
| 2026-05-13 | 26.85 | 26.955 | 25.4 | 25.48 | 481,978 | -5.91% |