GNK - GENCO SHIPPING & TRADING LTD
24.46
0.600 2.453%
Share volume: 486,121
Last Updated: 04-17-2026
Transportation/Water Transport:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$23.86
0.60
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $24.00 | $24.00 | $24.48 | $24.48 | $23.93 | $23.93 | $24.46 | $24.46 | 486,121 | $486,106.00 |
| 04-16-2026 | $23.90 | $23.90 | $23.96 | $23.96 | $23.33 | $23.33 | $23.86 | $23.86 | 211,694 | $211,694.00 |
| 04-15-2026 | $24.07 | $24.07 | $24.25 | $24.25 | $23.73 | $23.73 | $24.17 | $24.17 | 268,381 | $268,381.00 |
| 04-14-2026 | $23.96 | $23.96 | $24.12 | $24.12 | $23.77 | $23.77 | $23.82 | $23.82 | 372,163 | $372,163.00 |
| 04-13-2026 | $23.28 | $23.28 | $23.96 | $23.96 | $23.27 | $23.27 | $23.95 | $23.95 | 335,571 | $335,571.00 |
| 04-10-2026 | $23.14 | $23.14 | $23.40 | $23.40 | $22.66 | $22.66 | $23.30 | $23.30 | 301,050 | $301,050.00 |
| 04-09-2026 | $24.30 | $24.30 | $24.30 | $24.30 | $22.85 | $22.85 | $23.04 | $23.04 | 314,008 | $314,008.00 |
| 04-08-2026 | $23.89 | $23.89 | $24.35 | $24.35 | $23.58 | $23.58 | $24.32 | $24.32 | 274,136 | $274,136.00 |
| 04-07-2026 | $23.91 | $23.91 | $24.05 | $24.05 | $23.15 | $23.15 | $23.47 | $23.47 | 307,220 | $307,220.00 |
| 04-06-2026 | $23.94 | $23.94 | $24.00 | $24.00 | $23.56 | $23.56 | $23.94 | $23.94 | 228,098 | $228,098.00 |