Genco Shipping & Trading Ltd (GNK) Historical Stock Data
18.64 ↑0.37 (2.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNK is up 0.11% a day on average. There have been 15 days where Genco Shipping & Trading Ltd closed green and 15 days where GNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 18.41 | 18.64 | ↑$0.23 (1.25%) | 18.35 | 18.77 | 279.51K |
| 2025-12-19 | 18.23 | 18.27 | ↑$0.04 (0.22%) | 18.20 | 18.41 | 743.06K |
| 2025-12-18 | 18.35 | 18.30 | ↓$0.05 (-0.27%) | 18.12 | 18.35 | 321.85K |
| 2025-12-17 | 18.25 | 18.25 | ↑$0.00 (0.00%) | 18.04 | 18.32 | 352.44K |
| 2025-12-16 | 18.07 | 18.17 | ↑$0.10 (0.55%) | 18.00 | 18.28 | 308.61K |
| 2025-12-15 | 18.20 | 18.11 | ↓$0.09 (-0.49%) | 18.05 | 18.30 | 331.83K |
| 2025-12-12 | 18.44 | 18.21 | ↓$0.23 (-1.25%) | 18.19 | 18.45 | 371.67K |
| 2025-12-11 | 18.72 | 18.43 | ↓$0.29 (-1.55%) | 18.26 | 18.72 | 844.18K |
| 2025-12-10 | 18.66 | 18.75 | ↑$0.09 (0.48%) | 18.65 | 18.98 | 656.79K |
| 2025-12-09 | 18.77 | 18.73 | ↓$0.04 (-0.21%) | 18.68 | 18.87 | 545.30K |
| 2025-12-08 | 19.32 | 18.79 | ↓$0.53 (-2.74%) | 18.73 | 19.45 | 607.54K |
| 2025-12-05 | 19.09 | 19.32 | ↑$0.23 (1.20%) | 18.95 | 19.40 | 477.55K |
| 2025-12-04 | 19.24 | 19.09 | ↓$0.15 (-0.78%) | 18.98 | 19.25 | 457.28K |
| 2025-12-03 | 19.28 | 19.09 | ↓$0.19 (-0.99%) | 19.01 | 19.46 | 598K |
| 2025-12-02 | 18.65 | 18.85 | ↑$0.20 (1.07%) | 18.64 | 18.90 | 395.68K |
| 2025-12-01 | 18.90 | 18.88 | ↓$0.02 (-0.11%) | 18.86 | 19.20 | 705.04K |
| 2025-11-28 | 18.85 | 18.92 | ↑$0.07 (0.37%) | 18.83 | 19.04 | 477.65K |
| 2025-11-26 | 18.90 | 18.84 | ↓$0.06 (-0.32%) | 18.82 | 19.05 | 711.50K |
| 2025-11-25 | 19.13 | 18.89 | ↓$0.24 (-1.25%) | 18.89 | 19.24 | 0.90M |
| 2025-11-24 | 19.26 | 19.19 | ↓$0.07 (-0.36%) | 18.88 | 19.45 | 1.58M |
| 2025-11-21 | 17.49 | 17.90 | ↑$0.41 (2.34%) | 17.49 | 17.91 | 411.54K |
| 2025-11-20 | 17.95 | 17.41 | ↓$0.54 (-3.01%) | 17.36 | 18.17 | 758.47K |
| 2025-11-19 | 17.51 | 17.75 | ↑$0.24 (1.37%) | 17.50 | 17.82 | 372.34K |
| 2025-11-18 | 17.54 | 17.65 | ↑$0.11 (0.63%) | 17.53 | 17.76 | 473.27K |
| 2025-11-17 | 17.44 | 17.59 | ↑$0.15 (0.86%) | 17.28 | 17.74 | 385.47K |
| 2025-11-14 | 17.30 | 17.56 | ↑$0.26 (1.50%) | 17.07 | 17.60 | 374.99K |
| 2025-11-13 | 17.62 | 17.53 | ↓$0.09 (-0.51%) | 17.50 | 17.93 | 455.13K |
| 2025-11-12 | 17.33 | 17.72 | ↑$0.39 (2.25%) | 17.24 | 17.74 | 677.17K |
| 2025-11-11 | 17.67 | 17.42 | ↓$0.25 (-1.41%) | 17.37 | 17.72 | 448.99K |
| 2025-11-10 | 16.91 | 17.65 | ↑$0.74 (4.38%) | 16.86 | 17.72 | 533.88K |
Create an account or log in to view more rows.
$GNK NOT SELLING.
$GNK let’s go!! Squeeze time
$GNK another bear trap
$GNK Holding Pattern
$GNK Buy Buy Buy
$GNK rip and dip today bulls
$GNK How can this stock move so little? Damn
$GNK going green
$GNK just bought a half position.
$GNK let’s gooooo