GNK
Genco Shipping (GNK)
NYSE
$27.35-$0.33 (-1.17%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.2B
    Market Cap
  • 73.47%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +2.48%
    Low Price$25.93
    High Price$28.12
  • 3 Months
    +16.48%
    Low Price$23.39
    High Price$28.12
  • 1 Year
    +73.47%
    Low Price$14.42
    High Price$28.12
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
27.11
27.67
26.77
27.67
+1.65%
290,579
10/01/2026
26.38
27.34
26.22
27.22
+4.05%
463,306
09/30/2026
26.33
26.71
26.04
26.16
+0.69%
445,323
09/29/2026
25.78
26.24
25.78
25.98
+0.19%
306,026
09/28/2026
26.11
26.30
25.68
25.93
-0.61%
247,721
09/25/2026
26.55
26.55
25.83
26.09
-1.32%
338,807
09/24/2026
26.50
26.83
26.17
26.44
0.00%
424,087
09/23/2026
26.72
26.76
26.00
26.44
-1.08%
456,519
09/22/2026
27.29
27.39
26.69
26.73
-3.95%
591,716
09/21/2026
28.02
28.33
27.54
27.83
-0.46%
467,226
09/18/2026
28.05
28.11
27.64
27.96
-0.50%
1,202,805
09/17/2026
27.70
28.42
27.47
28.10
+2.48%
661,725
09/16/2026
28.10
28.14
27.29
27.42
-2.49%
596,741
09/15/2026
26.78
28.22
26.50
28.12
+4.15%
711,229
09/14/2026
26.40
27.04
26.07
27.00
+0.63%
654,606
09/11/2026
26.89
26.97
26.54
26.83
+0.30%
303,522
09/10/2026
27.16
27.26
26.54
26.75
-1.44%
429,526
09/09/2026
26.97
27.28
26.67
27.14
+1.23%
642,000
09/08/2026
27.25
27.25
26.22
26.81
-3.04%
2,486,397
09/04/2026
27.26
27.82
27.26
27.65
+1.32%
657,357
09/03/2026
27.10
27.53
26.89
27.29
+1.07%
645,911
09/02/2026
26.35
27.00
26.34
27.00
+3.73%
797,654
09/01/2026
26.15
26.45
25.88
26.03
-0.76%
630,313
08/31/2026
26.08
26.47
25.80
26.23
+1.35%
413,412
08/28/2026
25.95
26.25
25.42
25.88
+0.27%
332,486
08/27/2026
25.98
26.50
25.46
25.81
-0.08%
456,469
08/26/2026
26.79
27.00
25.43
25.83
-5.45%
497,480
08/25/2026
26.85
27.35
26.44
27.32
+1.41%
1,427,440
08/24/2026
26.72
27.71
26.36
26.94
+1.58%
1,460,545
08/21/2026
26.24
27.76
26.13
26.52
+1.65%
1,427,745
08/20/2026
26.28
26.33
25.80
26.09
-0.42%
403,694
08/19/2026
26.31
26.50
25.85
26.20
+0.58%
459,990
08/18/2026
26.14
26.14
25.52
26.05
-0.65%
444,162
08/17/2026
25.55
26.53
25.41
26.22
+2.66%
470,887
08/17/2026
$0.80 Dividend
08/14/2026
25.21
25.58
25.04
25.54
+1.35%
343,463
08/13/2026
24.73
25.29
24.71
25.20
+2.89%
386,974
08/12/2026
24.00
24.68
23.74
24.49
+2.18%
297,496
08/11/2026
24.26
24.31
23.58
23.97
-1.36%
423,117
08/10/2026
24.63
25.06
24.26
24.30
-1.07%
582,741
08/07/2026
24.36
24.97
23.74
24.56
+0.80%
407,263
08/06/2026
25.76
25.79
24.16
24.37
-1.72%
569,173
08/05/2026
25.34
25.55
24.77
24.79
-1.54%
405,583
08/05/2026
$0.65 Earnings
08/04/2026
25.25
25.92
25.04
25.18
-1.03%
647,122
08/03/2026
25.04
25.70
24.65
25.44
+2.74%
414,873
07/31/2026
25.08
25.24
24.67
24.76
-1.69%
247,172
07/30/2026
24.66
25.23
24.55
25.19
+3.01%
256,260
07/29/2026
24.73
24.76
24.05
24.45
-0.67%
281,747
07/28/2026
24.28
24.67
24.08
24.62
+1.20%
274,782
07/27/2026
25.49
25.61
24.25
24.33
-6.28%
282,973
07/24/2026
25.09
25.99
24.93
25.96
+3.96%
232,220
07/23/2026
24.35
25.08
24.34
24.97
+1.26%
259,323
07/22/2026
24.70
24.70
24.36
24.66
+0.28%
187,394
07/21/2026
24.73
24.82
24.39
24.59
+0.40%
218,249
07/20/2026
23.64
24.61
23.64
24.49
+4.73%
263,332
07/17/2026
24.36
24.36
23.17
23.39
-4.55%
210,568
07/16/2026
24.24
24.67
24.24
24.50
+0.40%
163,376
07/15/2026
24.64
24.74
24.35
24.41
-1.10%
215,303
07/14/2026
24.68
24.86
24.00
24.68
+0.39%
283,925
07/13/2026
24.73
25.17
24.32
24.58
-0.63%
337,087
07/10/2026
23.78
24.77
23.69
24.74
+4.94%
264,718
07/09/2026
23.99
24.24
23.17
23.57
-3.38%
358,095
07/08/2026
24.29
25.00
24.05
24.40
+0.52%
345,342
07/07/2026
24.23
24.33
24.02
24.27
+0.20%
229,523
07/06/2026
23.78
24.34
23.78
24.22
+1.96%
214,661
07/02/2026
24.23
24.35
23.54
23.76
-0.65%
260,407
07/01/2026
23.99
24.42
23.83
23.91
-0.48%
206,065
06/30/2026
23.48
24.09
23.38
24.03
+1.60%
217,483
06/29/2026
23.01
23.68
23.01
23.65
+3.48%
249,213
06/26/2026
22.64
23.08
22.23
22.85
+0.51%
865,759
06/25/2026
23.23
23.39
22.58
22.74
-2.94%
257,107
06/24/2026
23.78
24.01
23.33
23.43
-2.78%
470,457
06/23/2026
22.87
24.50
22.87
24.10
+5.43%
509,695
06/22/2026
22.75
23.07
22.75
22.85
-0.46%
378,278
06/18/2026
22.70
23.71
22.70
22.96
+1.50%
778,030
06/17/2026
23.38
23.47
22.51
22.62
-0.77%
429,571
06/16/2026
23.25
23.38
22.71
22.80
-1.09%
247,794
06/15/2026
23.27
23.29
22.95
23.05
-1.21%
260,228
06/12/2026
23.12
23.41
23.02
23.33
+1.56%
253,443
06/11/2026
23.11
23.17
22.87
22.97
+0.81%
352,832
06/10/2026
23.20
23.28
22.66
22.79
-1.55%
334,762
06/09/2026
23.56
23.65
23.05
23.15
-0.62%
343,700
06/08/2026
24.09
24.09
23.21
23.29
-2.71%
258,421
06/05/2026
23.23
24.26
23.23
23.94
+2.49%
277,483
06/04/2026
23.49
23.64
23.30
23.36
+0.42%
294,373
06/03/2026
23.28
23.38
23.10
23.26
-0.70%
323,458
06/02/2026
23.44
23.71
23.29
23.43
-0.04%
256,935
06/01/2026
23.27
23.53
23.14
23.44
+0.46%
218,099
05/29/2026
23.26
23.59
23.01
23.33
-0.12%
321,995
05/28/2026
22.79
23.55
22.74
23.36
+3.30%
248,581
05/27/2026
23.27
23.27
22.60
22.61
-1.19%
387,177
05/26/2026
22.81
23.08
22.64
22.88
+0.90%
511,555
05/22/2026
23.27
23.27
22.63
22.68
-3.11%
275,163
05/21/2026
23.36
23.63
22.84
23.41
+0.17%
494,126
05/20/2026
23.03
23.78
23.03
23.37
+1.69%
563,644
05/19/2026
23.44
23.62
22.76
22.98
-2.95%
467,397
05/18/2026
23.11
23.94
23.11
23.68
+0.58%
341,460
05/18/2026
$0.35 Dividend
05/15/2026
23.42
24.02
23.27
23.54
-0.69%
575,613