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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2026	20.50	20.64	20.30	20.42	323,904	+0.08(+0.39%)
Jan 27, 2026	20.47	20.68	20.29	20.34	312,263	+0.11(+0.54%)
Jan 26, 2026	20.10	20.40	19.82	20.23	291,307	+0.26(+1.30%)
Jan 23, 2026	20.12	20.39	19.91	19.97	299,131	-0.05(-0.25%)
Jan 22, 2026	19.99	20.34	19.58	20.02	329,539	+0.06(+0.30%)
Jan 21, 2026	19.43	19.96	19.40	19.96	274,908	+0.75(+3.90%)
Jan 20, 2026	19.13	19.31	18.80	19.21	319,581	-0.14(-0.72%)
Jan 16, 2026	19.77	20.07	19.34	19.35	419,768	-0.53(-2.67%)
Jan 15, 2026	19.40	19.93	19.16	19.88	469,389	+0.28(+1.43%)
Jan 14, 2026	19.27	19.60	19.20	19.60	376,335	+0.57(+3.00%)
Jan 13, 2026	18.80	19.30	18.80	19.03	291,538	+0.22(+1.17%)
Jan 12, 2026	18.68	19.01	18.66	18.81	211,420	+0.01(+0.05%)
Jan 09, 2026	19.60	19.62	18.67	18.80	309,384	-0.85(-4.33%)
Jan 08, 2026	18.79	19.72	18.79	19.65	526,246	+0.78(+4.13%)
Jan 07, 2026	18.85	18.92	18.65	18.87	329,946	-0.02(-0.11%)
Jan 06, 2026	18.32	19.05	18.32	18.89	501,894	+0.63(+3.45%)
Jan 05, 2026	18.63	18.75	18.26	18.26	343,207	-0.18(-0.98%)
Jan 02, 2026	18.39	18.45	18.00	18.44	352,800	+0.01(+0.05%)
Dec 31, 2025	18.50	18.55	18.39	18.43	194,393	-0.01(-0.05%)
Dec 30, 2025	18.84	18.84	18.44	18.44	265,468	-0.33(-1.76%)
Dec 29, 2025	18.65	18.90	18.63	18.77	352,313	-0.02(-0.11%)
Dec 26, 2025	18.57	18.82	18.52	18.79	256,308	+0.19(+1.02%)
Dec 24, 2025	18.51	18.75	18.51	18.60	171,657	+0.03(+0.16%)
Dec 23, 2025	18.54	18.73	18.47	18.57	255,151	-0.07(-0.38%)
Dec 22, 2025	18.41	18.77	18.35	18.64	279,507	+0.37(+2.03%)
Dec 19, 2025	18.23	18.41	18.20	18.27	743,059	-0.03(-0.16%)
Dec 18, 2025	18.35	18.35	18.11	18.30	321,849	+0.05(+0.27%)
Dec 17, 2025	18.25	18.32	18.04	18.25	352,432	+0.08(+0.44%)
Dec 16, 2025	18.07	18.28	18.00	18.17	308,614	+0.06(+0.33%)
Dec 15, 2025	18.20	18.30	18.05	18.11	331,826	-0.10(-0.55%)
Dec 12, 2025	18.44	18.45	18.19	18.21	371,668	-0.22(-1.19%)
Dec 11, 2025	18.72	18.72	18.26	18.43	844,175	-0.32(-1.71%)
Dec 10, 2025	18.66	18.98	18.65	18.75	656,790	+0.02(+0.11%)
Dec 09, 2025	18.77	18.87	18.68	18.73	545,303	-0.06(-0.32%)
Dec 08, 2025	19.32	19.45	18.73	18.79	607,544	-0.53(-2.74%)
Dec 05, 2025	19.09	19.40	18.95	19.32	477,548	+0.23(+1.20%)
Dec 04, 2025	19.24	19.25	18.98	19.09	457,278	+0.00(+0.00%)
Dec 03, 2025	19.28	19.46	19.01	19.09	597,906	+0.24(+1.27%)
Dec 02, 2025	18.65	18.90	18.64	18.85	395,677	-0.03(-0.16%)
Dec 01, 2025	18.90	19.20	18.86	18.88	705,044	-0.04(-0.21%)
Nov 28, 2025	18.85	19.04	18.83	18.92	477,651	+0.08(+0.42%)
Nov 26, 2025	18.90	19.05	18.82	18.84	711,845	-0.05(-0.26%)
Nov 25, 2025	19.13	19.24	18.89	18.89	900,452	-0.30(-1.56%)
Nov 24, 2025	19.26	19.45	18.88	19.19	1,577,474	+1.29(+7.21%)
Nov 21, 2025	17.49	17.91	17.49	17.90	411,544	+0.49(+2.81%)
Nov 20, 2025	17.95	18.17	17.36	17.41	758,472	-0.34(-1.92%)
Nov 19, 2025	17.51	17.82	17.50	17.75	372,143	+0.10(+0.57%)
Nov 18, 2025	17.54	17.76	17.53	17.65	473,272	+0.06(+0.34%)
Nov 17, 2025	17.44	17.74	17.28	17.59	385,474	+0.18(+1.03%)
Nov 14, 2025	17.15	17.45	16.92	17.41	378,220	+0.03(+0.17%)
Nov 13, 2025	17.47	17.78	17.35	17.38	458,815	-0.19(-1.07%)
Nov 12, 2025	17.18	17.59	17.09	17.57	683,000	+0.30(+1.72%)
Nov 11, 2025	17.52	17.57	17.22	17.27	452,860	-0.23(-1.30%)
Nov 10, 2025	16.77	17.57	16.71	17.50	538,385	+0.73(+4.38%)
Nov 07, 2025	16.76	16.80	16.28	16.77	674,221	-0.04(-0.24%)
Nov 06, 2025	15.45	16.84	15.45	16.81	1,055,378	+0.19(+1.13%)
Nov 05, 2025	16.46	16.82	16.38	16.62	416,083	+0.29(+1.76%)
Nov 04, 2025	16.38	16.60	16.31	16.33	451,316	-0.28(-1.67%)

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.