Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Genco Shipping & Trading Limited (GNK)

Compare
12.51
-0.28
(-2.19%)
As of 12:28:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202512.7512.7512.4212.5112.51163,999
Apr 14, 202513.2913.2912.6812.7912.79623,500
Apr 11, 202512.6013.1912.5413.1913.19883,000
Apr 10, 202512.2612.4911.8411.9911.99861,900
Apr 9, 202511.3012.6211.2012.5012.501,093,200
Apr 8, 202512.5112.5111.2611.3611.361,787,300
Apr 7, 202511.5212.4811.4212.1412.141,127,900
Apr 4, 202512.4012.4511.5111.7011.701,176,800
Apr 3, 202513.2513.2812.6212.6712.671,314,500
Apr 2, 202513.5613.6513.3913.5313.53441,200
Apr 1, 202513.4813.9313.4213.6813.68736,000
Mar 31, 202513.2613.5513.1513.3613.36950,400
Mar 28, 202513.2413.6313.2413.3613.36720,200
Mar 27, 202513.3613.4713.0813.1613.161,077,700
Mar 26, 202513.4613.4913.1413.4013.40641,600
Mar 25, 202513.5713.7113.4613.4613.46430,100
Mar 24, 202513.6913.8213.5313.5513.55405,800
Mar 21, 202513.8013.8213.5313.6413.641,173,200
Mar 20, 202513.6914.0913.6513.9913.99483,900
Mar 19, 202513.8314.0113.6113.7913.79530,400
Mar 18, 202513.8713.8713.5913.7513.75418,200
Mar 17, 202513.9814.2213.8213.8713.87570,000
Mar 14, 202513.9513.9513.6613.9013.90563,500
Mar 13, 202514.1014.1913.8213.9313.93858,900
Mar 12, 202513.8514.3713.7514.1314.131,217,800
Mar 11, 2025 0.30 Dividend
Mar 11, 202513.6013.6713.3613.5013.501,000,500
Mar 10, 202514.2414.2413.7313.8213.521,148,300
Mar 7, 202514.1714.6214.1714.2913.98596,800
Mar 6, 202513.9914.2713.8714.2613.95969,200
Mar 5, 202514.2814.4313.9414.0013.701,037,100
Mar 4, 202513.8014.2213.5214.1213.81709,500
Mar 3, 202514.3614.6313.9313.9413.64806,300
Feb 28, 202514.3614.6014.1714.2813.971,225,900
Feb 27, 202514.3114.4814.0714.3614.051,310,800
Feb 26, 202514.3714.5814.2814.4414.13997,200
Feb 25, 202514.0314.4414.0114.2013.89757,200
Feb 24, 202514.1114.1413.8313.8813.58869,700
Feb 21, 202514.8714.8714.0614.1513.84906,700
Feb 20, 202514.0114.9914.0114.7114.391,252,600
Feb 19, 202514.8514.9114.4714.6214.30797,800
Feb 18, 202514.7614.9914.7614.8514.53592,400
Feb 14, 202514.7314.9014.5014.6114.29418,900
Feb 13, 202514.2814.6914.1514.6214.30375,100
Feb 12, 202514.4214.4514.2614.3514.04487,400
Feb 11, 202514.5614.7114.4814.5614.24391,700
Feb 10, 202514.5114.6314.3114.6114.29319,400
Feb 7, 202514.5414.6114.2914.3914.08335,500
Feb 6, 202514.7414.7714.4714.5214.20463,100
Feb 5, 202514.6714.9714.5914.7314.41626,600
Feb 4, 202514.2514.8614.2114.7014.38400,100
Feb 3, 202514.2514.4113.9814.1113.80362,500
Jan 31, 202514.6514.7114.3114.4614.15361,600
Jan 30, 202514.6114.7814.3614.6514.33336,400
Jan 29, 202514.1814.5814.1114.5814.26367,500
Jan 28, 202514.4214.5614.1414.1713.86354,200
Jan 27, 202514.2014.5114.1714.3314.02519,000
Jan 24, 202514.4114.4414.1714.3714.06434,200
Jan 23, 202513.9814.3813.9814.3614.05440,800
Jan 22, 202514.2114.4013.9313.9313.63420,900
Jan 21, 202514.3714.4814.1414.2913.98422,400
Jan 17, 202514.1914.5414.1514.3814.07450,800
Jan 16, 202514.5014.5014.1914.2713.96413,300
Jan 15, 202514.6814.7014.3514.6214.30335,700
Jan 14, 202514.6014.6514.3314.5914.27348,500
Jan 13, 202514.4914.5914.2114.5814.26392,300
Jan 10, 202514.3314.7514.2914.4914.18655,400
Jan 8, 202513.8814.1413.6914.0613.75292,200
Jan 7, 202513.9314.1313.8314.0213.72491,600
Jan 6, 202514.5014.5313.8113.8413.54441,000
Jan 3, 202514.6714.6714.1614.2213.91313,500
Jan 2, 202514.1914.6514.1914.5814.26399,800
Dec 31, 202413.8614.0013.7713.9413.64297,600
Dec 30, 202413.8413.8613.6713.8313.53331,400
Dec 27, 202413.9614.0513.7513.9113.61443,000
Dec 26, 202414.0514.1013.8714.0313.73362,200
Dec 24, 202414.1014.1213.9314.0613.75274,400
Dec 23, 202413.7814.1713.7514.0413.74541,700
Dec 20, 202413.5413.9913.5113.7413.44699,700
Dec 19, 202414.0414.0713.6413.6413.34371,000
Dec 18, 202414.1314.3913.9213.9213.62577,700
Dec 17, 202414.3714.5013.9114.0313.73649,500
Dec 16, 202414.6314.9414.5914.6114.29471,700
Dec 13, 202415.0115.0214.5914.6914.37366,800
Dec 12, 202414.9915.2214.8615.0214.69366,400
Dec 11, 202415.3015.3014.8015.0314.70505,900
Dec 10, 202415.5015.5215.2615.2714.94319,500
Dec 9, 202415.2215.5215.1015.2614.93342,200
Dec 6, 202415.7515.7615.0215.0314.70499,700
Dec 5, 202415.6315.8915.6315.7415.40464,900
Dec 4, 202415.6115.7115.4115.5715.23419,300
Dec 3, 202415.6515.8115.5115.6215.28380,800
Dec 2, 202415.7715.7715.4815.5215.18484,100
Nov 29, 202416.1016.1315.7615.8715.53252,800
Nov 27, 202416.5016.7016.0016.0315.68613,300
Nov 26, 202417.0117.3416.7316.8016.44656,200
Nov 25, 202416.8617.0916.6717.0416.67685,800
Nov 22, 202416.6716.9416.6516.8616.49467,200
Nov 21, 202417.0917.0916.5916.7316.37545,500
Nov 20, 202417.2317.3616.9617.1416.77542,500
Nov 19, 202417.4317.4317.0417.2016.83510,400
Nov 18, 2024 0.40 Dividend
Nov 18, 202417.2417.6217.2217.6017.22460,700
Nov 15, 202417.9117.9117.5717.6616.89512,500
Nov 14, 202417.7617.9117.5217.7716.99404,300
Nov 13, 202417.6717.6717.3217.5616.79602,100
Nov 12, 202417.8017.9117.5817.6416.87484,500
Nov 11, 202417.7717.9617.7017.8017.02779,100
Nov 8, 202417.4517.6517.2717.4316.67476,500
Nov 7, 202418.0918.3317.4817.5516.78722,400
Nov 6, 202416.4616.8016.4116.7716.03744,700
Nov 5, 202416.1616.4216.0516.3915.67633,400
Nov 4, 202416.0016.1115.9216.0115.31469,600
Nov 1, 202415.9016.0115.8015.9515.25443,500
Oct 31, 202415.6315.8715.5515.7415.05524,100
Oct 30, 202415.6515.7815.5615.6514.96262,300
Oct 29, 202415.9516.0615.7315.8115.12531,700
Oct 28, 202415.7715.8115.6515.6514.96596,200
Oct 25, 202415.8215.9515.7015.8615.16318,100
Oct 24, 202415.9016.0815.6515.6614.97411,800
Oct 23, 202415.8616.1015.6615.8115.12701,000
Oct 22, 202416.3616.4216.2516.3615.64545,800
Oct 21, 202416.9616.9616.4516.5015.78346,900
Oct 18, 202417.2717.3016.9416.9716.23244,500
Oct 17, 202416.9317.1716.7717.1216.37370,000
Oct 16, 202417.1617.2216.9116.9116.17315,800
Oct 15, 202417.0017.1416.8216.9916.24398,600
Oct 14, 202417.7017.7117.2417.2516.49295,500
Oct 11, 202418.0318.0317.6417.8417.06340,300
Oct 10, 202417.8118.0717.7218.0617.27318,100
Oct 9, 202417.9217.9217.7017.7616.98329,700
Oct 8, 202418.2018.2617.8518.0817.29460,900
Oct 7, 202418.6018.6818.3618.4017.59359,400
Oct 4, 202418.7518.8718.3818.4217.61346,100
Oct 3, 202419.0019.0018.6018.6117.79433,800
Oct 2, 202419.2419.3319.0019.1518.31288,200
Oct 1, 202419.0919.3619.0219.1718.33457,400
Sep 30, 202419.3019.5119.1919.5018.64450,700
Sep 27, 202419.2519.3019.0019.1618.32432,100
Sep 26, 202419.1819.4019.1219.2518.41505,700
Sep 25, 202418.7318.9918.7218.9818.15540,100
Sep 24, 202418.5918.9118.5818.9118.08424,100
Sep 23, 202418.0018.3317.9418.2117.41367,100
Sep 20, 202417.7818.3217.6717.9717.181,193,400
Sep 19, 202418.2118.2117.9418.1717.37334,700
Sep 18, 202417.5118.0117.5117.7216.94494,800
Sep 17, 202417.5917.5917.3017.4816.71268,500
Sep 16, 202417.4017.5417.2117.5116.74294,000
Sep 13, 202417.3617.4117.1017.2416.48318,400
Sep 12, 202417.1517.2716.8817.1316.38395,100
Sep 11, 202416.4817.0616.4817.0316.28464,200
Sep 10, 202416.8516.8516.2816.3915.67464,500
Sep 9, 202416.6716.9116.6316.6415.91343,500
Sep 6, 202416.8416.8616.4616.6315.90372,500
Sep 5, 202417.0717.3816.8416.8816.14409,900
Sep 4, 202416.9717.0816.7916.9016.16452,000
Sep 3, 202417.3517.4716.9317.0116.26421,600
Aug 30, 202417.4517.6117.4017.5916.82260,600
Aug 29, 202417.4617.6717.2517.5016.73431,800
Aug 28, 202417.3317.5517.1817.2716.51380,800
Aug 27, 202417.2417.6517.2417.5516.78353,600
Aug 26, 202417.2717.4517.1917.2016.45329,500
Aug 23, 202416.9917.3216.9617.1716.42408,400
Aug 22, 202417.3117.3716.9616.9916.24246,500
Aug 21, 202417.3517.5817.3417.3416.58320,700
Aug 20, 202417.3317.4717.1517.1916.44533,700
Aug 19, 2024 0.34 Dividend
Aug 19, 202417.3717.6117.3717.3916.63376,800
Aug 16, 202417.6117.7217.4217.7116.61533,400
Aug 15, 202417.6217.6917.4117.6016.50419,000
Aug 14, 202417.8918.0317.3617.4516.36460,900
Aug 13, 202417.6317.8217.5417.7716.66500,300
Aug 12, 202417.4517.7917.2517.6616.56412,100
Aug 9, 202417.3617.6717.2317.3316.25654,100
Aug 8, 202417.8417.8417.0717.4116.33795,300
Aug 7, 202418.1318.1817.7217.8516.74479,300
Aug 6, 202417.5018.0017.2017.8916.78568,100
Aug 5, 202417.3217.8416.8217.5416.45771,000
Aug 2, 202418.3218.4318.0718.1717.04587,000
Aug 1, 202419.3519.4718.4518.7417.57681,800
Jul 31, 202419.5419.7119.3419.4118.20509,100
Jul 30, 202419.5019.5919.1219.2218.02518,000
Jul 29, 202419.7420.0019.4319.5218.31350,200
Jul 26, 202419.7619.8019.3819.5618.34374,400
Jul 25, 202420.3420.3419.6619.6718.45465,500
Jul 24, 202420.7320.7320.2420.2719.01382,100
Jul 23, 202420.4620.8720.3320.6619.37646,400
Jul 22, 202420.4020.8920.3520.8019.51577,100
Jul 19, 202420.4820.4820.1520.2418.98366,900
Jul 18, 202420.9021.0220.2220.4419.17430,100
Jul 17, 202420.7320.9920.6220.8019.51499,400
Jul 16, 202420.8521.0120.6920.8419.54347,900
Jul 15, 202420.8921.0220.6020.7819.49448,400
Jul 12, 202420.9221.0820.6820.9319.63618,100
Jul 11, 202420.7320.9320.5020.8419.54502,900
Jul 10, 202420.6420.8720.4720.7319.44742,200
Jul 9, 202420.6720.7520.4520.5319.25521,900
Jul 8, 202420.8420.8920.5520.6619.37610,500
Jul 5, 202421.7821.8321.0721.0819.77446,300
Jul 3, 202421.8822.1821.7622.0720.70371,700
Jul 2, 202421.6521.9021.3621.8720.51673,700
Jul 1, 202421.6521.8021.3421.7320.38522,500
Jun 28, 202421.3921.5621.0321.3119.98951,800
Jun 27, 202421.6321.7921.1321.3520.02406,700
Jun 26, 202421.2721.6321.1521.5220.18656,700
Jun 25, 202420.9921.1620.8021.1519.83412,600
Jun 24, 202421.1021.2420.9721.0619.75297,100
Jun 21, 202421.1521.1920.8621.0419.73676,700
Jun 20, 202420.4421.1620.4421.0319.72465,500
Jun 18, 202420.4020.6620.3420.4019.13383,300
Jun 17, 202420.3520.5120.1420.2819.02503,000
Jun 14, 202420.8820.9120.4320.4519.18371,300
Jun 13, 202421.2621.3121.0521.2219.90491,800
Jun 12, 202421.3021.4421.1021.3320.00440,300
Jun 11, 202420.8021.1120.6020.9719.67650,200
Jun 10, 202421.5921.9121.5321.7820.42297,300
Jun 7, 202422.0522.1221.6721.7420.39321,400
Jun 6, 202422.4622.6522.0222.0720.70392,600
Jun 5, 202422.0722.6822.0022.4521.05612,200
Jun 4, 202422.2822.5321.8421.9520.58414,300
Jun 3, 202422.5922.6022.2922.4021.01434,900
May 31, 202422.3622.5322.2122.5221.12501,700
May 30, 202422.0922.3721.9522.2920.90584,700
May 29, 202421.5822.1221.5522.0220.65831,000
May 28, 202422.2522.2521.6221.8620.50765,500
May 24, 202421.9222.3321.8922.1120.73643,100
May 23, 202422.3022.3821.5121.6420.29863,300
May 22, 202422.5422.5721.9722.1320.75710,100
May 21, 2024 0.42 Dividend
May 21, 202422.8623.1122.7522.7821.36583,700
May 20, 202423.1423.3923.1323.3021.46658,900
May 17, 202423.0923.2122.9923.1821.35554,500
May 16, 202422.7323.0622.6123.0321.21652,300
May 15, 202422.8322.8522.3722.5320.75888,600
May 14, 202422.9122.9922.5922.8321.02889,900
May 13, 202422.9923.1222.7322.9521.13833,600
May 10, 202423.0023.1622.6522.8421.03826,500
May 9, 202422.8623.4322.4922.7120.911,087,100
May 8, 202422.3022.6722.2122.6520.861,004,200
May 7, 202421.9322.5421.8822.4420.661,097,200
May 6, 202421.9622.1321.7321.8520.12690,300
May 3, 202422.2722.3821.9822.2620.50526,200
May 2, 202421.9422.2421.7422.1720.42658,500
May 1, 202421.3521.9121.2721.7620.04601,500
Apr 30, 202421.4221.5321.3321.3419.65550,500
Apr 29, 202421.4921.5121.2721.4219.73583,100
Apr 26, 202421.3421.6121.2921.5519.84471,900
Apr 25, 202421.1021.3521.0621.2319.55519,500
Apr 24, 202421.2221.2821.0521.2219.54362,300
Apr 23, 202420.8521.3120.8321.1219.45539,300
Apr 22, 202420.4820.9820.4320.8019.15475,200
Apr 19, 202420.3320.7220.2920.5518.92429,800
Apr 18, 202420.2020.4720.0520.2818.68403,600
Apr 17, 202420.5620.6920.2220.2618.66402,200
Apr 16, 202420.5020.6120.3020.3918.78422,400
Apr 15, 202420.7421.0120.5820.6519.02344,400

Related Tickers

SBLK Star Bulk Carriers Corp.
13.68
-3.73%
 
GOGL Golden Ocean Group Limited
7.10
-2.61%
 
GSL Global Ship Lease, Inc.
20.39
+0.31%
 
SB Safe Bulkers, Inc.
3.3500
-3.18%
 
NMM Navios Maritime Partners L.P.
33.26
-0.03%
 
DAC Danaos Corporation
76.59
-0.90%
 
DSX Diana Shipping Inc.
1.4300
-0.69%
 
ASC Ardmore Shipping Corporation
8.81
-1.24%
 
ESEA Euroseas Ltd.
29.02
-1.21%
 
CMRE Costamare Inc.
8.96
-0.78%