Skip to main content
GNK logo

Genco Shipping & Trading Limited

GNKNYSEIndustrialsMarine Shipping

$25.64Today:- (-)1Y +54.08%

As of Oct 26, 2026 close

Market cap
$1.14B
P/E (TTM)
28.35
Forward P/E
13.63
Dividend yield
7.23%
52-week range
$15.56$28.42
Volume (live)
-
Avg. volume (3M)
482.40K

Genco Shipping & Trading (GNK) Historical Stock Prices

Analyze Genco Shipping & Trading (GNK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Genco Shipping & Trading (GNK) Interactive Price Chart

Interactive historical price chart showing Genco Shipping & Trading stock price movements and trends across multiple time periods.

Loading chart...

GNK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GNK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202625.8925.9625.3325.6425.64293.38K
Oct 23, 202624.8025.6424.7825.6325.63305.92K
Oct 22, 202625.0225.3224.8524.9024.90306.75K
Oct 21, 202625.0025.6624.9025.3525.35583.76K
Oct 20, 202624.3624.9024.3224.7224.72381.69K
Oct 19, 202624.7725.0724.0924.4624.46455.15K
Oct 16, 202625.1425.1924.4724.5124.51591.79K
Oct 15, 202625.3325.3524.8224.9324.93610.80K
Oct 14, 202626.3026.3125.2825.7625.76514.61K
Oct 13, 202626.8026.9526.4326.5526.55343.26K
Oct 12, 202626.7327.1926.5926.6426.64339.62K
Oct 9, 202627.5227.5226.3526.5026.50402.40K
Oct 8, 202627.4027.9127.1027.8127.81388.30K
Oct 7, 202627.4227.8027.0727.1027.10565.85K
Oct 6, 202627.4227.7226.8527.2827.28776.22K
Oct 5, 202627.6727.8427.0227.6027.60412.02K
Oct 2, 202627.1127.6726.7727.6727.67290.39K
Oct 1, 202626.3827.3426.2227.2227.22463.25K
Sep 30, 202626.3326.7126.0426.1626.16445.29K
Sep 29, 202625.7826.2425.7825.9825.98306.02K
Sep 28, 202626.1126.3025.6825.9325.93247.72K
Sep 25, 202626.5526.5525.8326.0926.09338.80K
Sep 24, 202626.5026.8326.1626.4426.44423.85K
Sep 23, 202626.7226.7626.0026.4426.44455.67K
Sep 22, 202627.2927.3926.6826.7326.73591.67K
Sep 21, 202628.0228.3327.5427.8327.83466.96K
Sep 18, 202628.0528.1127.6427.9627.961.20M
Sep 17, 202627.7028.4227.4728.1028.10661.72K
Sep 16, 202628.1028.1427.2927.4227.42596.46K
Sep 15, 202626.7828.2226.5028.1228.12710.89K
Sep 14, 202626.4027.0426.0727.0027.00654.59K
Sep 11, 202626.8926.9626.5426.8326.83303.41K
Sep 10, 202627.1627.2626.5426.7526.75429.18K
Sep 9, 202626.9727.2826.6727.1427.14641.87K
Sep 8, 202627.2527.2526.2226.8126.812.47M
Sep 4, 202627.2627.8227.2627.6527.65620.09K
Sep 3, 202627.1027.5226.8927.2927.29645.80K
Sep 2, 202626.3527.0026.3427.0027.00766.50K
Sep 1, 202626.1526.4525.8826.0326.03630.25K
Aug 31, 202626.0826.4725.8026.2326.23400.83K
Aug 28, 202625.9526.2525.4225.8825.88332.44K
Aug 27, 202625.9826.5025.4625.8125.81456.45K
Aug 26, 202626.7927.0025.4325.8325.83496.71K
Aug 25, 202626.8527.3526.4427.3227.321.42M
Aug 24, 202626.7227.7126.3626.9426.941.46M
Aug 21, 202626.2427.7626.1326.5226.521.42M
Aug 20, 202626.2826.3325.8026.0926.09403.68K
Aug 19, 202626.3126.5025.8426.2026.20458.16K
Aug 18, 202626.1426.1425.5226.0526.05435.50K
Aug 17, 202625.5526.5325.4126.2226.22451.59K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.