Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Genco Shipping (GNK) Historical Prices

GNK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202626.2526.3325.9026.1926.19-1.76%325,7990.55
Oct 29, 202625.7426.8825.4926.6626.66+4.02%2,713,8164.92
Oct 28, 202626.0226.3625.3725.6325.63-0.04%440,4390.80
Oct 27, 202625.6725.9125.3825.6425.64+0.00%325,9290.60
Oct 26, 202625.8925.9625.3325.6425.64+0.04%293,3800.54
Oct 23, 202624.8025.6424.7825.6325.63+2.93%305,0280.56
Oct 22, 202625.0225.3224.8524.9024.90-1.78%306,7500.56
Oct 21, 202625.0025.6624.9025.3525.35+2.55%583,7611.08
Oct 20, 202624.3624.9024.3224.7224.72+1.06%381,6870.71
Oct 19, 202624.7725.0824.0924.4624.46-0.20%455,1470.85
Oct 16, 202625.1425.1924.4724.5124.51-1.68%591,7931.12
Oct 15, 202625.3325.3524.8224.9324.93-3.22%611,1401.17
Oct 14, 202626.3026.3125.2825.7625.76-2.98%514,6440.99
Oct 13, 202626.8026.9526.4326.5526.55-0.34%343,2590.67
Oct 12, 202626.7327.1926.5926.6426.64+0.53%339,6560.66
Oct 09, 202627.5227.5226.3526.5026.50-4.71%402,4090.79
Oct 08, 202627.4027.9127.1027.8127.81+2.62%388,9220.76
Oct 07, 202627.4227.8027.0727.1027.10-0.66%567,6861.12
Oct 06, 202627.4227.7226.8527.2827.28-1.16%779,5051.56
Oct 05, 202627.6727.8427.0227.6027.60-0.25%412,3340.83
Oct 02, 202627.1127.6726.7727.6727.67+1.65%290,9140.59
Oct 01, 202626.3827.3426.2227.2227.22+4.05%463,2480.94
Sep 30, 202626.3326.7126.0426.1626.16+0.69%445,3230.92
Sep 29, 202625.7826.2425.7825.9825.98+0.19%306,0260.63
Sep 28, 202626.1126.3025.6825.9325.93-0.61%247,7210.51
Sep 25, 202626.5526.5525.8326.0926.09-1.32%338,8070.70
Sep 24, 202626.5026.8326.1726.4426.44+0.00%424,0870.88
Sep 23, 202626.7226.7626.0026.4426.44-1.08%456,5190.94
Sep 22, 202627.2927.3926.6926.7326.73-3.95%591,7161.23
Sep 21, 202628.0228.3327.5427.8327.83-0.46%467,2260.97
Sep 18, 202628.0528.1127.6427.9627.96-0.50%1,202,8052.56
Sep 17, 202627.7028.4227.4728.1028.10+2.48%661,7231.42
Sep 16, 202628.1028.1427.2927.4227.42-2.49%596,7411.31
Sep 15, 202626.7828.2226.5028.1228.12+4.15%711,2291.55
Sep 14, 202626.4027.0426.0727.0027.00+0.63%654,6061.44
Sep 11, 202626.8926.9726.5426.8326.83+0.30%303,5220.67
Sep 10, 202627.1627.2626.5426.7526.75-1.44%429,5260.95
Sep 09, 202626.9727.2826.6727.1427.14+1.23%642,0001.45
Sep 08, 202627.2527.2526.2226.8126.81-3.04%2,486,4066.06
Sep 07, 202627.2627.8227.2627.6527.65+0.00%00.00
Sep 04, 202627.2627.8227.2627.6527.65+1.32%657,3571.60
Sep 03, 202627.1027.5326.8927.2927.29+1.07%645,9081.60
Sep 02, 202626.3527.0026.3427.0027.00+3.73%797,6542.01
Sep 01, 202626.1526.4525.8826.0326.03-0.76%630,3131.61
Aug 31, 202626.0826.4725.8026.2326.23+1.35%413,4121.06
Aug 28, 202625.9526.2525.4225.8825.88+0.27%332,4830.86
Aug 27, 202625.9826.5025.4625.8125.81-0.08%456,4691.19
Aug 26, 202626.7927.0025.4325.8325.83-5.45%497,4801.30
Aug 25, 202626.8527.3526.4427.3227.32+1.41%1,427,3063.93
Aug 24, 202626.7227.7126.3626.9426.94+1.58%1,460,5454.22