Dark

GNK
GENCO SHIPPING & TRADING LTD
stock NYSE

At Close

Jul 29, 2026 3:59:57 PM EDT

25.19USD-0.749%(-0.19)281,744

25.17Bid 28.82Ask 3.65Spread

Pre-market

0.00USD-100.000%(-26.77)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

25.22USD+0.119%(+0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	25.2200	25.540000	24.9200	25.1900	-0.788%	281,744	0.000%
2026-07-28	25.0400	25.440000	24.8300	25.3900	+1.196%	275,255	-0.788%
2026-07-27	26.2900	26.415000	25.0100	25.0900	-6.276%	282,973	+0.399%
2026-07-24	25.8800	26.800000	25.7150	26.7700	+3.961%	232,220	-5.902%
2026-07-23	25.1100	25.864000	25.1000	25.7500	+1.258%	259,323	-2.175%
2026-07-22	25.4700	25.470000	25.1200	25.4300	+0.276%	187,394	-0.944%
2026-07-21	25.5000	25.595000	25.1500	25.3600	+0.396%	218,250	-0.670%
2026-07-20	24.3800	25.380000	24.3800	25.2600	+4.726%	263,332	-0.277%
2026-07-17	25.1200	25.120000	23.9000	24.1200	-4.551%	210,568	+4.436%
2026-07-16	25.0000	25.440000	25.0000	25.2700	+0.397%	163,376	-0.317%
2026-07-15	25.4100	25.520000	25.1100	25.1700	-1.100%	211,890	+0.079%
2026-07-14	25.4500	25.640000	24.7500	25.4500	+0.394%	283,926	-1.022%
2026-07-13	25.5000	25.960000	25.0850	25.3500	-0.627%	337,088	-0.631%
2026-07-10	24.5300	25.550000	24.4324	25.5100	+4.936%	264,718	-1.254%
2026-07-09	24.7400	25.000000	23.9000	24.3100	-3.378%	358,096	+3.620%
2026-07-08	25.0500	25.781700	24.8000	25.1600	+0.519%	345,343	+0.119%
2026-07-07	24.9900	25.090000	24.7700	25.0300	+0.200%	229,523	+0.639%
2026-07-06	24.5300	25.100000	24.5300	24.9800	+1.959%	214,662	+0.841%
2026-07-02	24.9900	25.110000	24.2750	24.5000	-0.649%	260,408	+2.816%
2026-07-01	24.7400	25.190000	24.5800	24.6600	-0.484%	206,065	+2.149%
2026-06-30	24.2200	24.840000	24.1100	24.7800	+1.599%	217,483	+1.655%
2026-06-29	23.7300	24.420000	23.7300	24.3900	+3.479%	249,214	+3.280%
2026-06-26	23.3500	23.800000	22.9300	23.5700	+0.512%	865,759	+6.873%
2026-06-25	23.9600	24.125000	23.2900	23.4500	-2.939%	257,108	+7.420%
2026-06-24	24.5300	24.760000	24.0600	24.1600	-2.777%	470,458	+4.263%
2026-06-23	23.5900	25.270000	23.5900	24.8500	+5.431%	509,696	+1.368%
2026-06-22	23.4600	23.790000	23.4600	23.5700	-0.465%	378,279	+6.873%
2026-06-18	23.4100	24.455000	23.4100	23.6800	+1.500%	778,030	+6.377%
2026-06-17	24.1100	24.206800	23.2200	23.3300	-0.766%	429,572	+7.973%
2026-06-16	23.9800	24.115000	23.4200	23.5100	-1.094%	247,794	+7.146%
2026-06-15	24.0000	24.020000	23.6700	23.7700	-1.205%	260,229	+5.974%
2026-06-12	23.8400	24.140000	23.7400	24.0600	+1.562%	253,443	+4.697%
2026-06-11	23.8300	23.900000	23.5900	23.6900	+0.809%	352,832	+6.332%
2026-06-10	23.9300	24.010000	23.3700	23.5000	-1.550%	334,763	+7.191%
2026-06-09	24.3000	24.390000	23.7700	23.8700	-0.624%	343,701	+5.530%
2026-06-08	24.8400	24.840000	23.9350	24.0200	-2.714%	258,421	+4.871%
2026-06-05	23.9600	25.025000	23.9600	24.6900	+2.491%	277,483	+2.025%
2026-06-04	24.2300	24.385000	24.0250	24.0900	+0.417%	294,373	+4.566%
2026-06-03	24.0100	24.110000	23.8207	23.9900	-0.704%	324,480	+5.002%
2026-06-02	24.1700	24.450000	24.0200	24.1600	-0.041%	256,936	+4.263%
2026-06-01	24.0000	24.270000	23.8600	24.1700	+0.457%	218,099	+4.220%
2026-05-29	23.9900	24.330000	23.7350	24.0600	-0.125%	321,996	+4.697%
2026-05-28	23.5000	24.290000	23.4501	24.0900	+3.302%	248,582	+4.566%
2026-05-27	24.0000	24.000000	23.3100	23.3200	-1.186%	387,178	+8.019%
2026-05-26	23.5200	23.802911	23.3500	23.6000	+0.898%	511,556	+6.737%
2026-05-22	24.0000	24.000000	23.3400	23.3900	-3.107%	275,163	+7.696%
2026-05-21	24.0900	24.370000	23.5600	24.1400	+0.166%	494,126	+4.350%
2026-05-20	23.7500	24.520000	23.7500	24.1000	+1.688%	563,645	+4.523%
2026-05-19	24.1700	24.365000	23.4700	23.7000	-2.948%	467,398	+6.287%
2026-05-18	23.8300	24.686900	23.8300	24.4200	-0.853%	341,461	+3.153%
2026-05-15	24.5000	25.125000	24.3500	24.6300	-0.685%	575,614	+2.274%
2026-05-14	25.2500	25.470000	24.5700	24.8000	-2.669%	563,136	+1.573%
2026-05-13	26.8500	26.955000	25.4000	25.4800	-5.908%	481,978	-1.138%
2026-05-12	26.3200	27.250000	25.7300	27.0800	+3.241%	355,075	-6.979%
2026-05-11	26.0000	26.620000	25.8600	26.2300	+1.235%	289,946	-3.965%
2026-05-08	25.4900	26.005000	25.3000	25.9100	+2.655%	209,857	-2.779%
2026-05-07	25.9600	26.150000	25.1200	25.2400	-1.020%	272,876	-0.198%
2026-05-06	25.1300	25.620000	24.9000	25.5000	+1.150%	400,931	-1.216%
2026-05-05	24.3700	25.660000	24.3000	25.2100	+5.129%	651,109	-0.079%
2026-05-04	24.5800	24.640000	23.8200	23.9800	-2.242%	244,586	+5.046%
2026-05-01	24.3800	24.640000	24.1100	24.5300	+1.196%	159,077	+2.691%
2026-04-30	24.4100	24.742000	24.1100	24.2400	-0.370%	219,871	+3.919%
2026-04-29	24.0900	24.450000	23.9500	24.3300	-0.082%	151,873	+3.535%
2026-04-28	23.9400	24.430000	23.6800	24.3500	+2.526%	273,097	+3.450%
2026-04-27	23.5300	23.915000	23.5200	23.7500	+0.978%	216,781	+6.063%
2026-04-24	23.4200	23.774800	23.3500	23.5200	+0.599%	245,248	+7.100%
2026-04-23	23.7600	24.075000	23.3400	23.3800	-1.433%	241,197	+7.742%
2026-04-22	22.9200	23.720000	22.5800	23.7200	+3.265%	356,308	+6.197%
2026-04-21	24.3300	24.390000	22.7700	22.9700	-5.004%	311,863	+9.665%
2026-04-20	24.2600	24.750000	23.8601	24.1800	-1.145%	298,163	+4.177%
2026-04-17	24.0000	24.480000	23.9300	24.4600	+2.515%	486,122	+2.984%
2026-04-16	23.9000	23.960000	23.3300	23.8600	-1.283%	211,695	+5.574%
2026-04-15	24.0700	24.250000	23.7250	24.1700	+1.469%	268,381	+4.220%
2026-04-14	23.9600	24.120000	23.7700	23.8200	-0.543%	372,163	+5.751%
2026-04-13	23.2800	23.955000	23.2700	23.9500	+2.790%	335,572	+5.177%
2026-04-10	23.1400	23.400000	22.6600	23.3000	+1.128%	301,051	+8.112%
2026-04-09	24.3000	24.300000	22.8500	23.0400	-5.263%	314,008	+9.332%
2026-04-08	23.8900	24.350000	23.5800	24.3200	+3.622%	274,137	+3.577%
2026-04-07	23.9100	24.050000	23.1486	23.4700	-1.963%	307,220	+7.329%
2026-04-06	23.9400	24.000000	23.5600	23.9400	-0.993%	228,098	+5.221%
2026-04-02	23.1300	24.180000	22.8100	24.1800	+4.134%	371,901	+4.177%
2026-04-01	22.4700	23.280000	22.4700	23.2200	+2.971%	221,207	+8.484%
2026-03-31	22.2300	22.560000	21.9601	22.5500	+1.760%	320,704	+11.707%
2026-03-30	22.4900	22.570000	22.0000	22.1600	-0.806%	208,001	+13.673%
2026-03-27	22.3500	22.865300	22.2000	22.3400	-1.412%	200,639	+12.757%
2026-03-26	22.6900	23.075000	22.5900	22.6600	-0.264%	271,706	+11.165%
2026-03-25	23.0000	23.030000	22.5300	22.7200	-1.217%	218,409	+10.871%
2026-03-24	22.3400	23.060000	22.3300	23.0000	+3.324%	232,668	+9.522%
2026-03-23	21.8000	22.440000	21.6700	22.2600	+3.056%	743,658	+13.163%
2026-03-20	22.7300	22.730000	21.4200	21.6000	-4.170%	798,431	+16.620%
2026-03-19	22.1000	22.620000	22.0400	22.5400	-1.010%	378,443	+11.757%
2026-03-18	22.0800	23.230000	21.9050	22.7700	+3.453%	785,720	+10.628%
2026-03-17	21.4700	22.020000	21.4000	22.0100	+3.625%	466,709	+14.448%
2026-03-16	20.3100	21.260000	20.1550	21.2400	+7.490%	630,298	+18.597%
2026-03-13	19.6300	20.000000	19.1500	19.7600	-0.051%	812,395	+27.480%
2026-03-12	20.7100	20.810000	19.7400	19.7700	-6.036%	734,890	+27.415%
2026-03-11	21.4500	21.607200	20.4800	21.0400	-5.097%	761,655	+19.724%
2026-03-10	21.8100	22.839900	21.8100	22.1700	+2.782%	876,369	+13.622%
2026-03-09	22.0200	22.200000	21.3300	21.5700	-2.838%	1,179,687	+16.783%
2026-03-06	22.3400	22.399900	21.5750	22.2000	-4.145%	891,349	+13.468%
2026-03-05	23.9200	23.920000	22.8301	23.1600	-4.099%	458,891	+8.765%
2026-03-04	23.8900	24.215000	23.3900	24.1500	+0.709%	476,665	+4.306%
2026-03-03	24.0000	24.280000	23.3670	23.9800	-1.922%	492,377	+5.046%
2026-03-02	24.1500	24.810000	23.6500	24.4500	+1.663%	876,507	+3.027%
2026-02-27	23.6000	24.085000	23.4200	24.0500	+2.428%	444,106	+4.740%
2026-02-26	23.6200	23.940000	23.4100	23.4800	-0.508%	511,643	+7.283%
2026-02-25	23.7600	23.980000	23.3300	23.6000	-0.632%	467,052	+6.737%
2026-02-24	23.6900	24.055000	23.4800	23.7500	+0.508%	635,425	+6.063%
2026-02-23	23.6600	24.100000	23.1900	23.6300	-1.377%	885,608	+6.602%
2026-02-20	23.3300	24.105000	23.3300	23.9600	+1.741%	505,478	+5.134%
2026-02-19	22.8100	23.900000	22.5630	23.5500	+0.727%	720,227	+6.964%
2026-02-18	22.7500	23.679900	22.5500	23.3800	+3.727%	796,887	+7.742%
2026-02-17	22.3200	22.650000	21.7601	22.5400	+1.486%	368,167	+11.757%
2026-02-13	21.4800	22.270000	21.3450	22.2100	+3.206%	256,866	+13.417%
2026-02-12	22.3600	22.380000	21.2500	21.5200	-2.844%	261,063	+17.054%
2026-02-11	21.8900	22.240000	21.6700	22.1500	+3.071%	297,275	+13.725%
2026-02-10	20.8300	21.650000	20.7500	21.4900	+2.480%	606,150	+17.217%
2026-02-09	20.6700	20.980000	20.4900	20.9700	+0.963%	221,600	+20.124%
2026-02-06	20.2000	20.850000	20.2000	20.7700	+2.822%	310,158	+21.281%
2026-02-05	19.9300	20.285000	19.6700	20.2000	-0.049%	321,107	+24.703%
2026-02-04	21.4900	21.490000	20.0700	20.2100	-5.869%	473,780	+24.641%
2026-02-03	21.4000	21.490000	21.0600	21.4700	+0.656%	418,206	+17.327%
2026-02-02	20.7000	21.350000	20.3800	21.3300	+2.057%	362,718	+18.097%
2026-01-30	20.5100	21.050000	20.5100	20.9000	+0.723%	330,502	+20.526%
2026-01-29	20.7500	20.959900	20.1600	20.7500	+1.616%	389,426	+21.398%
2026-01-28	20.5000	20.640000	20.3035	20.4200	+0.393%	325,145	+23.359%
2026-01-27	20.4700	20.680000	20.2850	20.3400	+0.544%	313,914	+23.845%
2026-01-26	20.1000	20.400000	19.8237	20.2300	+1.302%	290,066	+24.518%
2026-01-23	20.1200	20.390000	19.9100	19.9700	-0.250%	299,131	+26.139%
2026-01-22	19.9900	20.340000	19.5810	20.0200	+0.301%	329,544	+25.824%
2026-01-21	19.4300	19.960000	19.4000	19.9600	+3.904%	274,951	+26.202%
2026-01-20	19.1300	19.310000	18.8000	19.2100	-0.724%	319,581	+31.130%
2026-01-16	19.7700	20.065000	19.3400	19.3500	-2.666%	419,768	+30.181%
2026-01-15	19.4000	19.930000	19.1550	19.8800	+1.429%	469,389	+26.710%
2026-01-14	19.2700	19.600000	19.2000	19.6000	+2.995%	376,378	+28.520%
2026-01-13	18.8000	19.305000	18.8000	19.0300	+1.170%	291,553	+32.370%
2026-01-12	18.6800	19.010000	18.6600	18.8100	+0.053%	211,420	+33.918%
2026-01-09	19.6000	19.625000	18.6700	18.8000	-4.326%	307,442	+33.989%
2026-01-08	18.7900	19.720000	18.7900	19.6500	+4.134%	526,518	+28.193%
2026-01-07	18.8500	18.920000	18.6500	18.8700	-0.106%	329,946	+33.492%
2026-01-06	18.3200	19.050000	18.3200	18.8900	+3.450%	501,894	+33.351%
2026-01-05	18.6300	18.750000	18.2600	18.2600	-0.976%	343,308	+37.952%
2026-01-02	18.3900	18.450000	18.0000	18.4400	+0.054%	352,800	+36.605%
2025-12-31	18.5000	18.545000	18.3946	18.4300	-0.054%	194,393	+36.679%
2025-12-30	18.8400	18.840000	18.4400	18.4400	-1.758%	265,468	+36.605%
2025-12-29	18.6500	18.900000	18.6301	18.7700	-0.106%	353,563	+34.204%
2025-12-26	18.5700	18.815000	18.5150	18.7900	+1.022%	255,698	+34.061%
2025-12-24	18.5100	18.750000	18.5100	18.6000	+0.162%	171,361	+35.430%
2025-12-23	18.5400	18.730000	18.4700	18.5700	-0.376%	255,151	+35.649%
2025-12-22	18.4100	18.770000	18.3500	18.6400	+2.025%	279,507	+35.139%
2025-12-19	18.2300	18.410000	18.2000	18.2700	-0.164%	743,059	+37.876%
2025-12-18	18.3500	18.350000	18.1150	18.3000	+0.274%	321,849	+37.650%
2025-12-17	18.2500	18.315000	18.0400	18.2500	+0.440%	352,439	+38.027%
2025-12-16	18.0700	18.280000	18.0001	18.1700	+0.331%	308,614	+38.635%
2025-12-15	18.2000	18.297700	18.0500	18.1100	-0.549%	331,826	+39.094%
2025-12-12	18.4400	18.450000	18.1900	18.2100	-1.194%	371,668	+38.331%
2025-12-11	18.7200	18.720000	18.2590	18.4300	-1.707%	844,181	+36.679%
2025-12-10	18.6600	18.976500	18.6500	18.7500	+0.107%	656,790	+34.347%
2025-12-09	18.7700	18.870000	18.6800	18.7300	-0.319%	543,875	+34.490%
2025-12-08	19.3200	19.450000	18.7300	18.7900	-2.743%	604,869	+34.061%
2025-12-05	19.0900	19.400000	18.9500	19.3200	+1.205%	474,763	+30.383%
2025-12-04	19.2400	19.250000	18.9800	19.0900	0.000%	456,700	+31.954%
2025-12-03	19.2800	19.460000	19.0100	19.0900	+1.273%	597,539	+31.954%
2025-12-02	18.6500	18.899000	18.6350	18.8500	-0.159%	395,677	+33.634%
2025-12-01	18.9000	19.200000	18.8600	18.8800	-0.211%	704,729	+33.422%
2025-11-28	18.8500	19.040000	18.8300	18.9200	+0.425%	476,792	+33.140%
2025-11-26	18.9000	19.050000	18.8200	18.8400	-0.265%	711,351	+33.705%
2025-11-25	19.1300	19.240000	18.8900	18.8900	-1.563%	900,452	+33.351%
2025-11-24	19.2600	19.450000	18.8800	19.1900	+7.207%	1,577,601	+31.266%
2025-11-21	17.4900	17.910000	17.4900	17.9000	+2.814%	410,907	+40.726%
2025-11-20	17.9500	18.170000	17.3601	17.4100	-1.915%	758,472	+44.687%
2025-11-19	17.5100	17.815000	17.5000	17.7500	+0.567%	372,343	+41.915%
2025-11-18	17.5400	17.760000	17.5300	17.6500	+0.341%	473,247	+42.720%
2025-11-17	17.4400	17.739700	17.2800	17.5900	+0.171%	385,474	+43.206%
2025-11-14	17.3000	17.596300	17.0700	17.5600	+0.171%	374,964	+43.451%
2025-11-13	17.6200	17.930000	17.5000	17.5300	-1.072%	454,868	+43.697%
2025-11-12	17.3300	17.740000	17.2400	17.7200	+1.722%	677,166	+42.156%
2025-11-11	17.6700	17.720000	17.3700	17.4200	-1.303%	448,522	+44.604%
2025-11-10	16.9100	17.720000	16.8550	17.6500	+4.376%	533,875	+42.720%
2025-11-07	16.9000	16.940000	16.4200	16.9100	-0.236%	668,462	+48.965%
2025-11-06	15.5800	16.990000	15.5800	16.9500	+1.134%	1,046,466	+48.614%
2025-11-05	16.6000	16.960000	16.5200	16.7600	+1.761%	414,811	+50.298%
2025-11-04	16.5200	16.747600	16.4500	16.4700	-1.672%	447,516	+52.945%
2025-11-03	16.9200	17.038000	16.6500	16.7500	-1.702%	350,378	+50.388%
2025-10-31	16.7100	17.240000	16.5900	17.0400	+1.914%	690,193	+47.829%
2025-10-30	16.4200	16.850000	16.3500	16.7200	+0.844%	345,321	+50.658%
2025-10-29	16.6600	16.970000	16.4200	16.5800	+0.852%	382,971	+51.930%
2025-10-28	16.2500	16.605000	16.2500	16.4400	+0.983%	331,347	+53.224%
2025-10-27	16.1600	16.295000	16.1600	16.2800	+1.623%	353,298	+54.730%
2025-10-24	16.0900	16.275000	15.8950	16.0200	-0.866%	332,238	+57.241%
2025-10-23	16.0300	16.180000	15.9700	16.1600	+2.278%	258,033	+55.879%
2025-10-22	15.7100	15.820000	15.5900	15.8000	+0.637%	404,512	+59.430%
2025-10-21	15.8900	16.020000	15.5600	15.7000	-1.382%	451,405	+60.446%
2025-10-20	16.0500	16.350000	15.8600	15.9200	-1.850%	436,257	+58.229%
2025-10-17	16.2700	16.450000	16.2100	16.2200	-0.430%	384,307	+55.302%
2025-10-16	16.3300	16.645000	16.1600	16.2900	+0.246%	433,433	+54.635%
2025-10-15	16.2000	16.400000	16.1800	16.2500	+0.994%	414,152	+55.015%
2025-10-14	15.8000	16.180000	15.7800	16.0900	-0.124%	485,906	+56.557%
2025-10-13	15.8200	16.200000	15.7550	16.1100	+3.468%	676,316	+56.363%
2025-10-10	16.0600	16.300000	15.5500	15.5700	-5.119%	767,745	+61.785%
2025-10-09	16.7200	16.860000	16.3250	16.4100	-0.666%	575,735	+53.504%
2025-10-08	17.2200	17.220000	16.5200	16.5200	-4.065%	631,380	+52.482%
2025-10-07	17.0000	17.245000	16.8300	17.2200	+1.413%	532,683	+46.283%
2025-10-06	17.1600	17.200000	16.9200	16.9800	-1.394%	457,076	+48.351%
2025-10-03	17.3900	17.400000	16.8900	17.2200	-0.462%	674,899	+46.283%
2025-10-02	17.9100	17.940000	17.1600	17.3000	-2.973%	556,541	+45.607%
2025-10-01	17.7000	17.930000	17.5100	17.8300	+0.169%	670,750	+41.279%
2025-09-30	17.8000	18.020000	17.6700	17.8000	-0.780%	383,001	+41.517%
2025-09-29	18.1100	18.180000	17.6500	17.9400	-2.074%	579,959	+40.412%
2025-09-26	18.7500	18.752400	18.2600	18.3200	-0.919%	485,834	+37.500%
2025-09-25	18.8200	18.895000	18.3000	18.4900	-2.633%	529,931	+36.236%
2025-09-24	19.4000	19.600000	18.9850	18.9900	-1.402%	488,488	+32.649%
2025-09-23	18.8500	19.400000	18.7800	19.2600	+3.215%	446,677	+30.789%
2025-09-22	18.6200	18.830000	18.4900	18.6600	-0.267%	873,871	+34.995%
2025-09-19	18.7300	18.800000	18.4291	18.7100	-0.532%	1,832,341	+34.634%
2025-09-18	18.6800	18.890000	18.5100	18.8100	+1.402%	426,870	+33.918%
2025-09-17	18.4100	18.660000	18.3100	18.5500	+0.760%	458,824	+35.795%
2025-09-16	18.2700	18.455000	17.9400	18.4100	+0.987%	788,097	+36.828%
2025-09-15	18.0800	18.600000	17.8200	18.2300	+1.165%	1,703,731	+38.179%
2025-09-12	17.7600	18.225000	17.7300	18.0200	+1.464%	491,007	+39.789%
2025-09-11	17.4400	17.840000	17.2400	17.7600	-1.224%	1,091,679	+41.836%
2025-09-10	17.8400	17.980000	17.6600	17.9800	+0.111%	641,944	+40.100%
2025-09-09	17.9500	18.250000	17.9050	17.9600	-0.554%	653,045	+40.256%
2025-09-08	17.9500	18.180000	17.8300	18.0600	+1.461%	679,296	+39.480%
2025-09-05	17.3100	17.870000	17.3100	17.8000	+2.240%	450,444	+41.517%
2025-09-04	17.2500	17.480000	17.2000	17.4100	+1.162%	588,807	+44.687%
2025-09-03	17.0700	17.270000	16.8200	17.2100	+1.235%	518,933	+46.368%
2025-09-02	16.7600	17.122800	16.7050	17.0000	+0.950%	620,150	+48.176%
2025-08-29	17.0500	17.129900	16.7200	16.8400	-1.578%	507,218	+49.584%
2025-08-28	17.1200	17.180000	16.9627	17.1100	+0.470%	386,967	+47.224%
2025-08-27	16.9200	17.075000	16.8200	17.0300	-0.234%	386,800	+47.915%
2025-08-26	16.9400	17.110000	16.8650	17.0700	+0.946%	566,313	+47.569%
2025-08-25	16.6900	16.950000	16.6400	16.9100	+0.775%	421,779	+48.965%
2025-08-22	16.5200	16.940000	16.4200	16.7800	+1.697%	524,577	+50.119%
2025-08-21	16.1200	16.560000	16.1100	16.5000	+2.612%	601,909	+52.667%
2025-08-20	15.7600	16.185000	15.7600	16.0800	+2.030%	460,404	+56.654%
2025-08-19	16.2900	16.310000	15.6900	15.7600	-3.254%	602,091	+59.835%
2025-08-18	16.3300	16.480000	16.0400	16.2900	-0.184%	493,226	+54.635%
2025-08-15	16.5200	16.670000	16.3000	16.3200	-1.031%	979,795	+54.350%
2025-08-14	16.6000	16.650000	16.3700	16.4900	-1.080%	634,196	+52.759%
2025-08-13	16.5300	16.800000	16.4400	16.6700	+1.214%	582,420	+51.110%
2025-08-12	16.1900	16.690000	16.1200	16.4700	+1.918%	766,312	+52.945%
2025-08-11	16.0800	16.190000	15.8500	16.1600	-0.554%	526,449	+55.879%
2025-08-08	16.2800	16.760000	16.2250	16.2500	+0.806%	691,943	+55.015%
2025-08-07	16.0000	16.610000	15.6000	16.1200	-3.876%	899,903	+56.266%
2025-08-06	16.8200	17.054400	16.7200	16.7700	-0.945%	568,331	+50.209%
2025-08-05	16.3000	17.020000	16.3000	16.9300	+4.057%	676,372	+48.789%
2025-08-04	15.8200	16.280000	15.8200	16.2700	+2.845%	404,253	+54.825%
2025-08-01	15.9000	15.960000	15.5100	15.8200	-0.691%	490,482	+59.229%
2025-07-31	15.7600	16.200000	15.7100	15.9300	+0.568%	736,191	+58.129%
2025-07-30	16.0000	16.260000	15.7300	15.8400	-1.493%	586,620	+59.028%
2025-07-29	16.0300	16.220000	15.8300	16.0800	-0.679%	731,369	+56.654%
2025-07-28	16.1700	16.410000	16.0400	16.1900	+0.124%	560,102	+55.590%
2025-07-25	16.1500	16.380000	15.9400	16.1700	-0.062%	613,647	+55.782%
2025-07-24	16.1900	16.365000	16.0200	16.1800	+0.310%	545,981	+55.686%
2025-07-23	15.8400	16.180000	15.8400	16.1300	+2.804%	778,748	+56.169%
2025-07-22	15.3400	15.750000	15.3200	15.6900	+3.564%	569,870	+60.548%
2025-07-21	15.2300	15.330000	15.0700	15.1500	-0.460%	681,574	+66.271%
2025-07-18	15.1800	15.750000	14.9919	15.2200	+1.467%	1,728,779	+65.506%
2025-07-17	14.6600	15.250000	14.6600	15.0000	+2.319%	562,678	+67.933%
2025-07-16	14.5500	14.880000	14.4500	14.6600	+0.687%	1,338,388	+71.828%
2025-07-15	14.9200	14.920000	14.4450	14.5600	-2.216%	1,308,377	+73.008%
2025-07-14	14.9300	15.150000	14.7400	14.8900	-1.391%	746,662	+69.174%
2025-07-11	14.7900	15.120000	14.7237	15.1000	+2.651%	692,186	+66.821%
2025-07-10	14.0100	14.890000	14.0100	14.7100	+5.827%	896,484	+71.244%
2025-07-09	14.1100	14.172300	13.8500	13.9000	-1.348%	524,015	+81.223%
2025-07-08	14.1100	14.300000	13.9300	14.0900	+0.859%	525,396	+78.779%
2025-07-07	13.5500	14.310000	13.5500	13.9700	+0.143%	733,196	+80.315%
2025-07-03	13.7200	14.020000	13.6900	13.9500	+1.087%	405,151	+80.573%
2025-07-02	13.3900	13.840000	13.3600	13.8000	+4.151%	475,364	+82.536%
2025-07-01	13.0900	13.458700	12.9800	13.2500	+1.377%	671,605	+90.113%
2025-06-30	13.1400	13.180000	12.9150	13.0700	-0.759%	785,016	+92.731%
2025-06-27	13.3000	13.470000	13.0800	13.1700	-0.604%	951,554	+91.268%
2025-06-26	13.5300	13.590000	13.1800	13.2500	-1.852%	467,551	+90.113%
2025-06-25	13.0400	13.660000	13.0000	13.5000	+3.290%	922,062	+86.593%
2025-06-24	12.9700	13.165000	12.8350	13.0700	+0.849%	570,624	+92.731%
2025-06-23	13.2600	13.360000	12.9100	12.9600	-1.893%	848,290	+94.367%
2025-06-20	13.6000	13.665000	13.1800	13.2100	-2.581%	1,459,855	+90.689%
2025-06-18	13.7000	13.745000	13.5500	13.5600	-1.166%	574,897	+85.767%
2025-06-17	13.7500	13.890000	13.5400	13.7200	-0.508%	864,566	+83.601%
2025-06-16	14.0300	14.180000	13.7650	13.7900	-2.337%	752,146	+82.669%
2025-06-13	13.9900	14.135000	13.7600	14.1200	+1.001%	974,058	+78.399%
2025-06-12	13.9100	14.000000	13.7300	13.9800	+0.576%	980,990	+80.186%
2025-06-11	13.6800	14.020000	13.6360	13.9000	+2.887%	797,790	+81.223%
2025-06-10	13.5600	13.645000	13.3700	13.5100	+0.074%	561,037	+86.454%
2025-06-09	13.5500	13.670000	13.3896	13.5000	+0.148%	417,932	+86.593%
2025-06-06	13.5200	13.615000	13.3150	13.4800	+0.898%	339,215	+86.869%
2025-06-05	13.4500	13.610000	13.2400	13.3600	0.000%	493,828	+88.548%
2025-06-04	13.2500	13.475000	13.2500	13.3600	+1.520%	817,441	+88.548%
2025-06-03	12.9900	13.210000	12.6600	13.1600	+0.458%	491,052	+91.413%
2025-06-02	13.2200	13.220000	12.9500	13.1000	-1.057%	598,399	+92.290%
2025-05-30	13.0200	13.340000	13.0100	13.2400	+1.146%	1,711,898	+90.257%
2025-05-29	13.2000	13.450000	12.9100	13.0900	-0.229%	1,191,758	+92.437%
2025-05-28	13.2400	13.310000	13.0600	13.1200	-1.205%	727,584	+91.997%
2025-05-27	13.4100	13.410000	13.1300	13.2800	+0.075%	715,574	+89.684%
2025-05-23	12.8700	13.310000	12.8200	13.2700	+1.764%	649,818	+89.827%
2025-05-22	13.3800	13.400000	13.0400	13.0400	-3.479%	939,661	+93.175%
2025-05-21	13.7500	13.830000	13.4803	13.5100	-3.154%	513,518	+86.454%
2025-05-20	14.0600	14.240000	13.8100	13.9500	-0.570%	508,350	+80.573%
2025-05-19	14.0900	14.210000	13.9400	14.0300	-1.197%	470,421	+79.544%
2025-05-16	14.2600	14.390000	14.0500	14.2000	-0.141%	451,519	+77.394%
2025-05-15	14.2900	14.420000	14.1500	14.2200	-1.181%	512,309	+77.145%
2025-05-14	14.6200	14.750000	14.3200	14.3900	-1.168%	546,220	+75.052%
2025-05-13	14.2300	14.635000	14.1000	14.5600	+2.607%	661,762	+73.008%
2025-05-12	14.0500	14.300000	13.9350	14.1900	+4.801%	856,998	+77.519%
2025-05-09	13.6500	13.680000	13.3850	13.5400	+0.222%	751,526	+86.041%
2025-05-08	13.5000	13.800000	13.4350	13.5100	+0.371%	1,012,674	+86.454%
2025-05-07	13.4600	13.550000	13.2800	13.4600	+0.149%	688,051	+87.147%
2025-05-06	13.5300	13.700000	13.4400	13.4400	-1.031%	570,006	+87.426%
2025-05-05	13.5100	13.770000	13.5100	13.5800	0.000%	442,849	+85.493%
2025-05-02	13.5900	13.735000	13.4450	13.5800	+1.647%	484,994	+85.493%
2025-05-01	13.2700	13.530000	13.1850	13.3600	+3.086%	734,618	+88.548%
2025-04-30	12.9600	13.120000	12.8700	12.9600	-1.144%	769,654	+94.367%
2025-04-29	12.7400	13.250000	12.7400	13.1100	+2.904%	1,115,928	+92.143%
2025-04-28	12.7200	12.910000	12.6700	12.7400	-0.701%	538,560	+97.724%
2025-04-25	12.7300	13.030000	12.6600	12.8300	-0.311%	424,229	+96.337%
2025-04-24	12.6900	12.890000	12.5500	12.8700	+1.339%	507,129	+95.726%
2025-04-23	12.5800	12.790000	12.4800	12.7000	+3.589%	592,407	+98.346%
2025-04-22	12.3200	12.400000	12.1100	12.2600	-0.081%	494,814	+105.465%
2025-04-21	12.5000	12.500000	12.1700	12.2700	-2.619%	416,672	+105.297%
2025-04-17	12.5000	12.660000	12.4900	12.6000	+1.124%	435,297	+99.921%
2025-04-16	12.5000	12.590000	12.4200	12.4600	-0.400%	583,919	+102.167%
2025-04-15	12.7500	12.750000	12.4200	12.5100	-2.189%	500,521	+101.359%
2025-04-14	13.2900	13.290000	12.6800	12.7900	-3.033%	623,565	+96.951%
2025-04-11	12.6000	13.195000	12.5400	13.1900	+10.008%	883,000	+90.978%
2025-04-10	12.2600	12.490000	11.8400	11.9900	-4.080%	861,870	+110.092%
2025-04-09	11.3000	12.620000	11.2000	12.5000	+10.035%	1,093,160	+101.520%
2025-04-08	12.5100	12.510000	11.2600	11.3600	-6.425%	1,787,382	+121.743%
2025-04-07	11.5200	12.480000	11.4200	12.1400	+3.761%	1,127,932	+107.496%
2025-04-04	12.4000	12.455000	11.5100	11.7000	-7.656%	1,176,906	+115.299%
2025-04-03	13.2500	13.280000	12.6200	12.6700	-6.356%	1,314,836	+98.816%
2025-04-02	13.5600	13.650000	13.3900	13.5300	-1.096%	441,306	+86.179%
2025-04-01	13.4800	13.930000	13.4200	13.6800	+2.395%	736,339	+84.137%
2025-03-31	13.2600	13.550000	13.1457	13.3600	0.000%	950,459	+88.548%
2025-03-28	13.2400	13.629900	13.2400	13.3600	+1.520%	720,159	+88.548%
2025-03-27	13.3600	13.470000	13.0844	13.1600	-1.791%	1,077,664	+91.413%
2025-03-26	13.4600	13.489900	13.1400	13.4000	-0.446%	637,833	+87.985%
2025-03-25	13.5700	13.710000	13.4600	13.4600	-0.664%	420,747	+87.147%
2025-03-24	13.6900	13.820000	13.5300	13.5500	-0.660%	400,308	+85.904%
2025-03-21	13.8000	13.825000	13.5330	13.6400	-2.502%	1,142,070	+84.677%
2025-03-20	13.6900	14.088000	13.6476	13.9900	+1.450%	466,639	+80.057%
2025-03-19	13.8300	14.010000	13.6100	13.7900	+0.291%	520,697	+82.669%
2025-03-18	13.8700	13.870000	13.5900	13.7500	-0.865%	402,179	+83.200%
2025-03-17	13.9800	14.220000	13.8200	13.8700	-0.216%	557,944	+81.615%
2025-03-14	13.9500	13.950000	13.6600	13.9000	-0.215%	539,761	+81.223%
2025-03-13	14.1000	14.190000	13.8250	13.9300	-1.415%	697,141	+80.833%
2025-03-12	13.8500	14.369000	13.7500	14.1300	+4.667%	1,039,964	+78.273%
2025-03-11	13.6000	13.670000	13.3600	13.5000	-2.315%	836,913	+86.593%
2025-03-10	14.2400	14.240000	13.7300	13.8200	-3.289%	981,244	+82.272%
2025-03-07	14.1700	14.620000	14.1700	14.2900	+0.210%	587,521	+76.277%
2025-03-06	13.9900	14.265000	13.8706	14.2600	+1.857%	812,332	+76.648%
2025-03-05	14.2800	14.434000	13.9450	14.0000	-0.850%	1,002,315	+79.929%
2025-03-04	13.8000	14.215000	13.5200	14.1200	+1.291%	686,533	+78.399%
2025-03-03	14.3600	14.630000	13.9300	13.9400	-2.381%	794,961	+80.703%
2025-02-28	14.3600	14.600000	14.1700	14.2800	-0.557%	1,180,436	+76.401%
2025-02-27	14.3100	14.480000	14.0700	14.3600	-0.554%	1,272,610	+75.418%
2025-02-26	14.3700	14.580000	14.2800	14.4400	+1.690%	956,185	+74.446%
2025-02-25	14.0300	14.440000	14.0100	14.2000	+2.305%	716,300	+77.394%
2025-02-24	14.1100	14.140000	13.8300	13.8800	-1.908%	842,873	+81.484%
2025-02-21	14.8700	14.870000	14.0550	14.1500	-3.807%	812,796	+78.021%
2025-02-20	14.0100	14.990000	14.0100	14.7100	+0.616%	1,233,621	+71.244%
2025-02-19	14.8500	14.910000	14.4700	14.6200	-1.549%	792,943	+72.298%
2025-02-18	14.7600	14.990000	14.7600	14.8500	+1.643%	564,823	+69.630%
2025-02-14	14.7300	14.895000	14.5000	14.6100	-0.068%	402,936	+72.416%
2025-02-13	14.2800	14.690000	14.1500	14.6200	+1.882%	369,315	+72.298%
2025-02-12	14.4200	14.450000	14.2600	14.3500	-1.442%	474,270	+75.540%
2025-02-11	14.5600	14.706900	14.4800	14.5600	-0.342%	375,856	+73.008%
2025-02-10	14.5100	14.633600	14.3112	14.6100	+1.529%	307,422	+72.416%
2025-02-07	14.5400	14.610000	14.2900	14.3900	-0.895%	318,980	+75.052%
2025-02-06	14.7400	14.770000	14.4700	14.5200	-1.426%	452,565	+73.485%

.dark-mode .YCVfXX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCVfXX{ color: #333333; background-color: white; border: 2px solid #333333; }GNKGENCO SHIPPING & TRADING LTDstock NYSE

GNK
GENCO SHIPPING & TRADING LTD
stock NYSE