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:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	16.03	16.18	15.97	16.16	258,033	16.16
10/22/2025	15.71	15.82	15.59	15.80	404,510	15.80
10/21/2025	15.89	16.02	15.56	15.70	451,405	15.70
10/20/2025	16.05	16.35	15.86	15.92	436,257	15.92
10/17/2025	16.27	16.45	16.21	16.22	384,307	16.22
10/16/2025	16.33	16.64	16.16	16.29	433,433	16.29
10/15/2025	16.20	16.40	16.18	16.25	414,152	16.25
10/14/2025	15.80	16.18	15.78	16.09	485,906	16.09
10/13/2025	15.82	16.20	15.76	16.11	676,101	16.11
10/10/2025	16.06	16.30	15.55	15.57	767,745	15.57
10/09/2025	16.72	16.86	16.32	16.41	575,735	16.41
10/08/2025	17.22	17.22	16.52	16.52	631,371	16.52
10/07/2025	17.00	17.25	16.83	17.22	532,683	17.22
10/06/2025	17.16	17.20	16.92	16.98	457,047	16.98
10/03/2025	17.39	17.40	16.89	17.22	674,899	17.22
10/02/2025	17.91	17.94	17.16	17.30	556,530	17.30
10/01/2025	17.70	17.93	17.51	17.83	670,750	17.83
9/30/2025	17.80	18.02	17.67	17.80	383,001	17.80
9/29/2025	18.11	18.18	17.65	17.94	579,959	17.94
9/26/2025	18.75	18.75	18.26	18.32	492,119	18.32
9/25/2025	18.82	18.89	18.30	18.49	529,931	18.49
9/24/2025	19.40	19.60	18.98	18.99	488,489	18.99
9/23/2025	18.85	19.40	18.78	19.26	446,677	19.26
9/22/2025	18.62	18.83	18.49	18.66	873,872	18.66
9/19/2025	18.73	18.80	18.43	18.71	1,832,341	18.71
9/18/2025	18.68	18.89	18.51	18.81	426,870	18.81
9/17/2025	18.41	18.66	18.31	18.55	458,824	18.55
9/16/2025	18.27	18.45	17.94	18.41	788,097	18.41
9/15/2025	18.08	18.60	17.82	18.23	1,703,729	18.23
9/12/2025	17.76	18.23	17.73	18.02	491,007	18.02
9/11/2025	17.44	17.84	17.24	17.76	1,091,679	17.76
9/10/2025	17.84	17.98	17.66	17.98	640,018	17.98
9/09/2025	17.95	18.25	17.91	17.96	653,044	17.96
9/08/2025	17.95	18.18	17.83	18.06	679,296	18.06
9/05/2025	17.31	17.87	17.31	17.80	450,444	17.80
9/04/2025	17.25	17.48	17.20	17.41	588,807	17.41
9/03/2025	17.07	17.27	16.82	17.21	518,933	17.21
9/02/2025	16.76	17.12	16.70	17.00	620,150	17.00
8/29/2025	17.05	17.13	16.72	16.84	507,218	16.84
8/28/2025	17.12	17.18	16.96	17.11	386,967	17.11
8/27/2025	16.92	17.07	16.82	17.03	386,795	17.03
8/26/2025	16.94	17.11	16.86	17.07	566,312	17.07
8/25/2025	16.69	16.95	16.64	16.91	421,708	16.91
8/22/2025	16.52	16.94	16.42	16.78	524,577	16.78
8/21/2025	16.12	16.56	16.11	16.50	601,909	16.50
8/20/2025	15.76	16.18	15.76	16.08	460,341	16.08
8/19/2025	16.29	16.31	15.69	15.76	602,086	15.76
8/18/2025	16.33	16.48	16.04	16.29	493,226	16.29
8/15/2025	16.52	16.67	16.30	16.32	979,795	16.17
8/14/2025	16.60	16.65	16.37	16.49	634,196	16.34
8/13/2025	16.53	16.80	16.44	16.67	582,418	16.52
8/12/2025	16.19	16.69	16.12	16.47	766,312	16.32
8/11/2025	16.08	16.19	15.85	16.16	526,394	16.01
8/08/2025	16.28	16.76	16.23	16.25	691,943	16.10
8/07/2025	16.00	16.61	15.60	16.12	899,903	15.97
8/06/2025	16.82	17.05	16.72	16.77	568,329	16.62
8/05/2025	16.30	17.02	16.30	16.93	676,372	16.77
8/04/2025	15.82	16.28	15.82	16.27	404,251	16.12
8/01/2025	15.90	15.96	15.51	15.82	490,482	15.67
7/31/2025	15.76	16.20	15.71	15.93	735,991	15.78
7/30/2025	16.00	16.26	15.73	15.84	586,620	15.69
7/29/2025	16.03	16.22	15.83	16.08	731,369	15.93
7/28/2025	16.17	16.41	16.04	16.19	560,102	16.04
7/25/2025	16.15	16.38	15.94	16.17	613,647	16.02
7/24/2025	16.19	16.36	16.02	16.18	545,981	16.03