Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) (NY:GNK)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	25.49	26.00	25.30	25.91	209,857	+0.67(+2.65%)
May 07, 2026	25.96	26.15	25.12	25.24	272,876	-0.26(-1.02%)
May 06, 2026	25.13	25.62	24.90	25.50	400,926	+0.29(+1.15%)
May 05, 2026	24.37	25.66	24.30	25.21	651,109	+1.23(+5.13%)
May 04, 2026	24.58	24.64	23.82	23.98	244,586	-0.55(-2.24%)
May 01, 2026	24.38	24.64	24.11	24.53	159,077	+0.29(+1.20%)
Apr 30, 2026	24.41	24.74	24.11	24.24	219,871	-0.09(-0.37%)
Apr 29, 2026	24.09	24.45	23.95	24.33	151,873	-0.02(-0.08%)
Apr 28, 2026	23.94	24.43	23.68	24.35	273,106	+0.60(+2.53%)
Apr 27, 2026	23.53	23.91	23.52	23.75	216,781	+0.23(+0.98%)
Apr 24, 2026	23.42	23.77	23.35	23.52	245,248	+0.14(+0.60%)
Apr 23, 2026	23.76	24.07	23.34	23.38	241,196	-0.34(-1.43%)
Apr 22, 2026	22.92	23.72	22.58	23.72	356,308	+0.75(+3.27%)
Apr 21, 2026	24.33	24.39	22.77	22.97	311,863	-1.21(-5.00%)
Apr 20, 2026	24.26	24.75	23.86	24.18	298,163	-0.28(-1.14%)
Apr 17, 2026	24.00	24.48	23.93	24.46	486,122	+0.60(+2.51%)
Apr 16, 2026	23.90	23.96	23.33	23.86	211,690	-0.31(-1.28%)
Apr 15, 2026	24.07	24.25	23.73	24.17	268,381	+0.35(+1.47%)
Apr 14, 2026	23.96	24.12	23.77	23.82	372,163	-0.13(-0.54%)
Apr 13, 2026	23.28	23.95	23.27	23.95	335,572	+0.65(+2.79%)
Apr 10, 2026	23.14	23.40	22.66	23.30	301,051	+0.26(+1.13%)
Apr 09, 2026	24.30	24.30	22.85	23.04	314,008	-1.28(-5.26%)
Apr 08, 2026	23.89	24.35	23.58	24.32	274,137	+0.85(+3.62%)
Apr 07, 2026	23.91	24.05	23.15	23.47	307,220	-0.47(-1.96%)
Apr 06, 2026	23.94	24.00	23.56	23.94	228,098	-0.24(-0.99%)
Apr 02, 2026	23.13	24.18	22.81	24.18	371,901	+0.96(+4.13%)
Apr 01, 2026	22.47	23.28	22.47	23.22	221,206	+0.67(+2.97%)
Mar 31, 2026	22.23	22.56	21.96	22.55	320,704	+0.39(+1.76%)
Mar 30, 2026	22.49	22.57	22.00	22.16	208,000	-0.18(-0.81%)
Mar 27, 2026	22.35	22.87	22.20	22.34	200,639	-0.32(-1.41%)
Mar 26, 2026	22.69	23.07	22.59	22.66	271,706	-0.06(-0.26%)
Mar 25, 2026	23.00	23.03	22.53	22.72	218,409	-0.28(-1.22%)
Mar 24, 2026	22.34	23.06	22.33	23.00	232,668	+0.74(+3.32%)
Mar 23, 2026	21.80	22.44	21.67	22.26	743,658	+0.66(+3.06%)
Mar 20, 2026	22.73	22.73	21.42	21.60	798,431	-0.94(-4.17%)
Mar 19, 2026	22.10	22.62	22.04	22.54	378,443	-0.23(-1.01%)
Mar 18, 2026	22.08	23.23	21.91	22.77	785,720	+0.76(+3.45%)
Mar 17, 2026	21.47	22.02	21.40	22.01	466,709	+0.77(+3.63%)
Mar 16, 2026	20.31	21.26	20.16	21.24	630,298	+1.48(+7.49%)
Mar 13, 2026	19.63	20.00	19.15	19.76	812,395	-0.01(-0.05%)
Mar 12, 2026	20.71	20.81	19.74	19.77	734,888	-1.27(-6.04%)
Mar 11, 2026	21.45	21.61	20.48	21.04	761,653	-0.63(-2.91%)
Mar 10, 2026	21.32	22.32	21.32	21.67	896,576	+0.59(+2.78%)
Mar 09, 2026	21.52	21.70	20.85	21.08	1,206,568	-0.62(-2.84%)
Mar 06, 2026	21.84	21.89	21.09	21.70	911,915	-0.94(-4.15%)
Mar 05, 2026	23.38	23.38	22.32	22.64	463,615	-0.97(-4.10%)
Mar 04, 2026	23.35	23.67	22.86	23.61	487,653	+0.17(+0.71%)
Mar 03, 2026	23.46	23.73	22.84	23.44	503,711	-0.46(-1.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.