Genco Shipping & Trading LimitedGNKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.70 | $21.35 | $20.38 | $21.33 | 352,843 |
| 1/30/2026 | $20.51 | $21.05 | $20.51 | $20.90 | 330,502 |
| 1/29/2026 | $20.75 | $20.96 | $20.16 | $20.75 | 389,426 |
| 1/28/2026 | $20.50 | $20.64 | $20.30 | $20.42 | 325,145 |
| 1/27/2026 | $20.47 | $20.68 | $20.29 | $20.34 | 313,914 |
| 1/26/2026 | $20.10 | $20.40 | $19.82 | $20.23 | 292,108 |
| 1/23/2026 | $20.12 | $20.39 | $19.91 | $19.97 | 299,131 |
| 1/22/2026 | $19.99 | $20.34 | $19.58 | $20.02 | 329,544 |
| 1/21/2026 | $19.43 | $19.96 | $19.40 | $19.96 | 274,951 |
| 1/20/2026 | $19.13 | $19.31 | $18.80 | $19.21 | 319,600 |
| 1/16/2026 | $19.77 | $20.07 | $19.34 | $19.35 | 419,800 |
| 1/15/2026 | $19.40 | $19.93 | $19.16 | $19.88 | 469,400 |
| 1/14/2026 | $19.27 | $19.60 | $19.20 | $19.60 | 376,378 |
| 1/13/2026 | $18.80 | $19.31 | $18.80 | $19.03 | 291,556 |
| 1/12/2026 | $18.68 | $19.01 | $18.66 | $18.81 | 211,420 |
| 1/9/2026 | $19.60 | $19.63 | $18.67 | $18.80 | 309,400 |
| 1/8/2026 | $18.79 | $19.72 | $18.79 | $19.65 | 526,518 |
| 1/7/2026 | $18.85 | $18.92 | $18.65 | $18.87 | 329,946 |
| 1/6/2026 | $18.32 | $19.05 | $18.32 | $18.89 | 501,900 |
| 1/5/2026 | $18.63 | $18.75 | $18.26 | $18.26 | 343,308 |
| 1/2/2026 | $18.39 | $18.45 | $18.00 | $18.44 | 352,800 |
| 12/31/2025 | $18.50 | $18.55 | $18.39 | $18.43 | 194,400 |
| 12/30/2025 | $18.84 | $18.84 | $18.44 | $18.44 | 265,500 |
| 12/29/2025 | $18.65 | $18.90 | $18.63 | $18.77 | 353,600 |
| 12/26/2025 | $18.57 | $18.82 | $18.52 | $18.79 | 256,308 |
| 12/24/2025 | $18.51 | $18.75 | $18.51 | $18.60 | 171,700 |
| 12/23/2025 | $18.54 | $18.73 | $18.47 | $18.57 | 255,200 |
| 12/22/2025 | $18.41 | $18.77 | $18.35 | $18.64 | 279,507 |
| 12/19/2025 | $18.23 | $18.41 | $18.20 | $18.27 | 743,100 |
| 12/18/2025 | $18.35 | $18.35 | $18.11 | $18.30 | 321,849 |
| 12/17/2025 | $18.25 | $18.32 | $18.04 | $18.25 | 352,439 |
| 12/16/2025 | $18.07 | $18.28 | $18.00 | $18.17 | 308,614 |
| 12/15/2025 | $18.20 | $18.30 | $18.05 | $18.11 | 331,826 |
| 12/12/2025 | $18.44 | $18.45 | $18.19 | $18.21 | 371,668 |
| 12/11/2025 | $18.72 | $18.72 | $18.26 | $18.43 | 844,200 |
| 12/10/2025 | $18.66 | $18.98 | $18.65 | $18.75 | 656,800 |
| 12/9/2025 | $18.77 | $18.87 | $18.68 | $18.73 | 545,303 |
| 12/8/2025 | $19.32 | $19.45 | $18.73 | $18.79 | 607,544 |
| 12/5/2025 | $19.09 | $19.40 | $18.95 | $19.32 | 477,548 |
| 12/4/2025 | $19.24 | $19.25 | $18.98 | $19.09 | 457,300 |
| 12/3/2025 | $19.28 | $19.46 | $19.01 | $19.09 | 598,003 |
| 12/2/2025 | $18.65 | $18.90 | $18.64 | $18.85 | 395,700 |
| 12/1/2025 | $18.90 | $19.20 | $18.86 | $18.88 | 705,049 |
| 11/28/2025 | $18.85 | $19.04 | $18.83 | $18.92 | 477,700 |
| 11/26/2025 | $18.90 | $19.05 | $18.82 | $18.84 | 711,845 |
| 11/25/2025 | $19.13 | $19.24 | $18.89 | $18.89 | 900,500 |
| 11/24/2025 | $19.26 | $19.45 | $18.88 | $19.19 | 1.58M |
| 11/21/2025 | $17.49 | $17.91 | $17.49 | $17.90 | 411,544 |
| 11/20/2025 | $17.95 | $18.17 | $17.36 | $17.41 | 758,500 |
| 11/19/2025 | $17.51 | $17.82 | $17.50 | $17.75 | 372,343 |
| 11/18/2025 | $17.54 | $17.76 | $17.53 | $17.65 | 473,300 |
| 11/17/2025 | $17.44 | $17.74 | $17.28 | $17.59 | 385,500 |
| 11/14/2025 | $17.30 | $17.60 | $17.07 | $17.56 | 375,000 |
| 11/13/2025 | $17.62 | $17.93 | $17.50 | $17.53 | 455,127 |
| 11/12/2025 | $17.33 | $17.74 | $17.24 | $17.72 | 677,200 |
| 11/11/2025 | $17.67 | $17.72 | $17.37 | $17.42 | 449,000 |
| 11/10/2025 | $16.91 | $17.72 | $16.86 | $17.65 | 533,875 |
| 11/7/2025 | $16.90 | $16.94 | $16.42 | $16.91 | 668,500 |
| 11/6/2025 | $15.58 | $16.99 | $15.58 | $16.95 | 1.05M |
| 11/5/2025 | $16.60 | $16.96 | $16.52 | $16.76 | 414,811 |