GNK
Genco Shipping (GNK)
NYSE
$24.91-$0.44 (-1.74%)
Price as of Jul 14, 2026 12:42 PM EDT
  • $1.1B
    Market Cap
  • 79.86%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +5.36%
    Low Price$23.33
    High Price$25.51
  • 3 Months
    +7.37%
    Low Price$22.97
    High Price$27.08
  • 1 Year
    +79.86%
    Low Price$14.56
    High Price$27.08
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
25.50
25.96
25.09
25.35
-0.63%
337,087
07/10/2026
24.53
25.55
24.43
25.51
+4.94%
264,718
07/09/2026
24.74
25.00
23.90
24.31
-3.38%
358,095
07/08/2026
25.05
25.78
24.80
25.16
+0.52%
345,342
07/07/2026
24.99
25.09
24.77
25.03
+0.20%
229,523
07/06/2026
24.53
25.10
24.53
24.98
+1.96%
214,661
07/02/2026
24.99
25.11
24.28
24.50
-0.65%
260,407
07/01/2026
24.74
25.19
24.58
24.66
-0.48%
206,065
06/30/2026
24.22
24.84
24.11
24.78
+1.60%
217,483
06/29/2026
23.73
24.42
23.73
24.39
+3.48%
249,213
06/26/2026
23.35
23.80
22.93
23.57
+0.51%
865,759
06/25/2026
23.96
24.13
23.29
23.45
-2.94%
257,107
06/24/2026
24.53
24.76
24.06
24.16
-2.78%
470,457
06/23/2026
23.59
25.27
23.59
24.85
+5.43%
509,695
06/22/2026
23.46
23.79
23.46
23.57
-0.46%
378,278
06/18/2026
23.41
24.46
23.41
23.68
+1.50%
778,030
06/17/2026
24.11
24.21
23.22
23.33
-0.77%
429,571
06/16/2026
23.98
24.12
23.42
23.51
-1.09%
247,794
06/15/2026
24.00
24.02
23.67
23.77
-1.21%
260,228
06/12/2026
23.84
24.14
23.74
24.06
+1.56%
253,443
06/11/2026
23.83
23.90
23.59
23.69
+0.81%
352,832
06/10/2026
23.93
24.01
23.37
23.50
-1.55%
334,762
06/09/2026
24.30
24.39
23.77
23.87
-0.62%
343,700
06/08/2026
24.84
24.84
23.94
24.02
-2.71%
258,421
06/05/2026
23.96
25.03
23.96
24.69
+2.49%
277,483
06/04/2026
24.23
24.39
24.03
24.09
+0.42%
294,373
06/03/2026
24.01
24.11
23.82
23.99
-0.70%
323,458
06/02/2026
24.17
24.45
24.02
24.16
-0.04%
256,935
06/01/2026
24.00
24.27
23.86
24.17
+0.46%
218,099
05/29/2026
23.99
24.33
23.74
24.06
-0.12%
321,995
05/28/2026
23.50
24.29
23.45
24.09
+3.30%
248,581
05/27/2026
24.00
24.00
23.31
23.32
-1.19%
387,177
05/26/2026
23.52
23.80
23.35
23.60
+0.90%
511,555
05/22/2026
24.00
24.00
23.34
23.39
-3.11%
275,163
05/21/2026
24.09
24.37
23.56
24.14
+0.17%
494,126
05/20/2026
23.75
24.52
23.75
24.10
+1.69%
563,644
05/19/2026
24.17
24.37
23.47
23.70
-2.95%
467,397
05/18/2026
23.83
24.69
23.83
24.42
+0.58%
341,460
05/18/2026
$0.35 Dividend
05/15/2026
24.15
24.77
24.00
24.28
-0.69%
575,613
05/14/2026
24.89
25.11
24.22
24.45
-2.67%
563,135
05/13/2026
26.47
26.57
25.04
25.12
-5.91%
481,978
05/12/2026
25.95
26.86
25.36
26.70
+3.24%
355,074
05/11/2026
25.63
26.24
25.49
25.86
+1.24%
289,945
05/08/2026
25.13
25.64
24.94
25.54
+2.65%
209,857
05/07/2026
25.59
25.78
24.76
24.88
-1.02%
272,876
05/06/2026
24.77
25.26
24.55
25.14
+1.15%
400,930
05/06/2026
$0.26 Earnings
05/05/2026
24.02
25.30
23.95
24.85
+5.13%
651,108
05/04/2026
24.23
24.29
23.48
23.64
-2.24%
244,586
05/01/2026
24.03
24.29
23.77
24.18
+1.20%
159,076
04/30/2026
24.06
24.39
23.77
23.90
-0.37%
219,871
04/29/2026
23.75
24.10
23.61
23.98
-0.08%
151,873
04/28/2026
23.60
24.08
23.34
24.00
+2.53%
273,096
04/27/2026
23.20
23.58
23.19
23.41
+0.98%
216,780
04/24/2026
23.09
23.44
23.02
23.19
+0.60%
245,248
04/23/2026
23.42
23.73
23.01
23.05
-1.43%
241,196
04/22/2026
22.59
23.38
22.26
23.38
+3.27%
356,308
04/21/2026
23.98
24.04
22.45
22.64
-5.00%
311,862
04/20/2026
23.92
24.40
23.52
23.84
-1.14%
298,162
04/17/2026
23.66
24.13
23.59
24.11
+2.51%
486,121
04/16/2026
23.56
23.62
23.00
23.52
-1.28%
211,694
04/15/2026
23.73
23.91
23.39
23.83
+1.47%
268,381
04/14/2026
23.62
23.78
23.43
23.48
-0.54%
372,163
04/13/2026
22.95
23.61
22.94
23.61
+2.79%
335,571
04/10/2026
22.81
23.07
22.34
22.97
+1.13%
301,050
04/09/2026
23.95
23.95
22.53
22.71
-5.26%
314,008
04/08/2026
23.55
24.00
23.24
23.97
+3.62%
274,136
04/07/2026
23.57
23.71
22.82
23.14
-1.96%
307,220
04/06/2026
23.60
23.66
23.23
23.60
-0.99%
228,098
04/02/2026
22.80
23.84
22.49
23.84
+4.13%
371,900
04/01/2026
22.15
22.95
22.15
22.89
+2.97%
221,206
03/31/2026
21.91
22.24
21.65
22.23
+1.76%
320,703
03/30/2026
22.17
22.25
21.69
21.85
-0.81%
208,001
03/27/2026
22.03
22.54
21.88
22.02
-1.41%
200,638
03/26/2026
22.37
22.75
22.27
22.34
-0.26%
271,705
03/25/2026
22.67
22.70
22.21
22.40
-1.22%
218,409
03/24/2026
22.02
22.73
22.01
22.67
+3.32%
232,667
03/23/2026
21.49
22.12
21.36
21.94
+3.06%
743,658
03/20/2026
22.41
22.41
21.12
21.29
-4.17%
798,430
03/19/2026
21.79
22.30
21.73
22.22
-1.01%
378,442
03/18/2026
21.77
22.90
21.59
22.45
+3.45%
785,719
03/17/2026
21.16
21.71
21.10
21.70
+3.63%
466,708
03/16/2026
20.02
20.96
19.87
20.94
+7.49%
630,297
03/13/2026
19.35
19.72
18.88
19.48
-0.05%
812,394
03/12/2026
20.42
20.51
19.46
19.49
-6.04%
734,889
03/11/2026
21.15
21.30
20.19
20.74
-2.91%
761,655
03/11/2026
$0.50 Dividend
03/10/2026
21.02
22.01
21.02
21.36
+2.78%
876,369
03/09/2026
21.22
21.39
20.55
20.78
-2.84%
1,179,686
03/06/2026
21.53
21.58
20.79
21.39
-4.15%
891,348
03/05/2026
23.05
23.05
22.00
22.32
-4.10%
458,891
03/04/2026
23.02
23.33
22.54
23.27
+0.71%
476,664
03/03/2026
23.13
23.40
22.52
23.11
-1.92%
492,377
03/02/2026
23.27
23.91
22.79
23.56
+1.66%
876,508
02/27/2026
22.74
23.21
22.57
23.17
+2.43%
444,133
02/26/2026
22.76
23.07
22.56
22.62
-0.51%
512,853
02/25/2026
22.89
23.11
22.48
22.74
-0.63%
467,052
02/24/2026
22.83
23.18
22.62
22.88
+0.51%
635,425
02/23/2026
22.80
23.22
22.34
22.77
-1.38%
885,608