Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) (GNK)

Historical Prices For Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) (GNK)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	19.28	19.46	19.01	19.09	597,906	19.09
12/02/2025	18.65	18.90	18.64	18.85	395,677	18.85
12/01/2025	18.90	19.20	18.86	18.88	705,044	18.88
11/28/2025	18.85	19.04	18.83	18.92	477,651	18.92
11/26/2025	18.90	19.05	18.82	18.84	711,845	18.84
11/25/2025	19.13	19.24	18.89	18.89	900,452	18.89
11/24/2025	19.26	19.45	18.88	19.19	1,577,474	19.19
11/21/2025	17.49	17.91	17.49	17.90	411,544	17.90
11/20/2025	17.95	18.17	17.36	17.41	758,472	17.41
11/19/2025	17.51	17.82	17.50	17.75	372,143	17.75
11/18/2025	17.54	17.76	17.53	17.65	473,272	17.65
11/17/2025	17.44	17.74	17.28	17.59	385,474	17.59
11/14/2025	17.30	17.60	17.07	17.56	374,990	17.41
11/13/2025	17.62	17.93	17.50	17.53	454,896	17.38
11/12/2025	17.33	17.74	17.24	17.72	677,166	17.57
11/11/2025	17.67	17.72	17.37	17.42	448,992	17.27
11/10/2025	16.91	17.72	16.86	17.65	533,787	17.50
11/07/2025	16.90	16.94	16.42	16.91	668,462	16.77
11/06/2025	15.58	16.99	15.58	16.95	1,046,363	16.81
11/05/2025	16.60	16.96	16.52	16.76	412,529	16.62
11/04/2025	16.52	16.75	16.45	16.47	447,461	16.33
11/03/2025	16.92	17.04	16.65	16.75	350,370	16.61
10/31/2025	16.71	17.24	16.59	17.04	690,193	16.89
10/30/2025	16.42	16.85	16.35	16.72	345,321	16.58
10/29/2025	16.66	16.97	16.42	16.58	382,971	16.44
10/28/2025	16.25	16.61	16.25	16.44	331,343	16.30
10/27/2025	16.16	16.30	16.16	16.28	353,298	16.14
10/24/2025	16.09	16.27	15.89	16.02	332,238	15.88
10/23/2025	16.03	16.18	15.97	16.16	258,033	16.02
10/22/2025	15.71	15.82	15.59	15.80	404,510	15.66
10/21/2025	15.89	16.02	15.56	15.70	451,405	15.57
10/20/2025	16.05	16.35	15.86	15.92	436,257	15.78
10/17/2025	16.27	16.45	16.21	16.22	384,307	16.08
10/16/2025	16.33	16.64	16.16	16.29	433,433	16.15
10/15/2025	16.20	16.40	16.18	16.25	414,152	16.11
10/14/2025	15.80	16.18	15.78	16.09	485,906	15.95
10/13/2025	15.82	16.20	15.76	16.11	676,101	15.97
10/10/2025	16.06	16.30	15.55	15.57	767,745	15.44
10/09/2025	16.72	16.86	16.32	16.41	575,735	16.27
10/08/2025	17.22	17.22	16.52	16.52	631,371	16.38
10/07/2025	17.00	17.25	16.83	17.22	532,683	17.07
10/06/2025	17.16	17.20	16.92	16.98	457,047	16.84
10/03/2025	17.39	17.40	16.89	17.22	674,899	17.07
10/02/2025	17.91	17.94	17.16	17.30	556,530	17.15
10/01/2025	17.70	17.93	17.51	17.83	670,750	17.68
9/30/2025	17.80	18.02	17.67	17.80	383,001	17.65
9/29/2025	18.11	18.18	17.65	17.94	579,959	17.79
9/26/2025	18.75	18.75	18.26	18.32	492,119	18.16
9/25/2025	18.82	18.89	18.30	18.49	529,931	18.33
9/24/2025	19.40	19.60	18.98	18.99	488,489	18.83
9/23/2025	18.85	19.40	18.78	19.26	446,677	19.10
9/22/2025	18.62	18.83	18.49	18.66	873,872	18.50
9/19/2025	18.73	18.80	18.43	18.71	1,832,341	18.55
9/18/2025	18.68	18.89	18.51	18.81	426,870	18.65
9/17/2025	18.41	18.66	18.31	18.55	458,824	18.39
9/16/2025	18.27	18.45	17.94	18.41	788,097	18.25
9/15/2025	18.08	18.60	17.82	18.23	1,703,729	18.07
9/12/2025	17.76	18.23	17.73	18.02	491,007	17.87
9/11/2025	17.44	17.84	17.24	17.76	1,091,679	17.61
9/10/2025	17.84	17.98	17.66	17.98	640,018	17.83
9/09/2025	17.95	18.25	17.91	17.96	653,044	17.81
9/08/2025	17.95	18.18	17.83	18.06	679,296	17.91
9/05/2025	17.31	17.87	17.31	17.80	450,444	17.65
9/04/2025	17.25	17.48	17.20	17.41	588,807	17.26