GNK - GENCO SHIPPING & TRADING LTD
23.98
-0.470 -1.960%
Share volume: 492,185
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$24.45
-0.47
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $24.00 | $24.00 | $24.28 | $24.28 | $23.37 | $23.37 | $23.98 | $23.98 | 492,185 | $492,185.00 |
| 03-02-2026 | $24.15 | $24.15 | $24.81 | $24.81 | $23.65 | $23.65 | $24.45 | $24.45 | 876,508 | $876,508.00 |
| 02-27-2026 | $23.60 | $23.60 | $24.09 | $24.09 | $23.42 | $23.42 | $24.05 | $24.05 | 444,133 | $444,133.00 |
| 02-26-2026 | $23.62 | $23.62 | $23.94 | $23.94 | $23.41 | $23.41 | $23.48 | $23.48 | 512,853 | $512,853.00 |
| 02-25-2026 | $23.76 | $23.76 | $23.98 | $23.98 | $23.33 | $23.33 | $23.60 | $23.60 | 467,052 | $467,052.00 |
| 02-24-2026 | $23.69 | $23.69 | $24.06 | $24.06 | $23.48 | $23.48 | $23.75 | $23.75 | 635,425 | $635,425.00 |
| 02-23-2026 | $23.66 | $23.66 | $24.10 | $24.10 | $23.19 | $23.19 | $23.63 | $23.63 | 885,608 | $885,608.00 |
| 02-20-2026 | $23.33 | $23.33 | $24.11 | $24.11 | $23.33 | $23.33 | $23.96 | $23.96 | 505,478 | $505,478.00 |
| 02-19-2026 | $22.81 | $22.81 | $23.90 | $23.90 | $22.56 | $22.56 | $23.55 | $23.55 | 720,227 | $720,227.00 |
| 02-18-2026 | $22.75 | $22.75 | $23.68 | $23.68 | $22.55 | $22.55 | $23.38 | $23.38 | 796,887 | $796,887.00 |