MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GNK — GENCO SHIPPING & TRADING LTD
NYSEGENCO SHIPPING & TRADING LTD
$27.67
+0.45(+1.65%)
- O
- 27.11
- H
- 27.67
- L
- 26.77
- V
- 290.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.67
Period Return+125.69%
Period High$28.42
Period Low$12.11
Avg Daily Volume526.0K
Total Trading Days365
GNK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.11 | $27.67 | $26.77 | $27.67 | +$0.45 | +1.65% | 290,057 | $27.42 | $26.77 $27.67 |
| Oct 1, 2026 | $26.38 | $27.34 | $26.22 | $27.22 | +$1.06 | +4.05% | 463,306 | $27.05 | $26.22 $27.34 |
| Sep 30, 2026 | $26.33 | $26.71 | $26.04 | $26.16 | +$0.18 | +0.69% | 445,323 | $26.21 | $26.04 $26.71 |
| Sep 29, 2026 | $25.78 | $26.24 | $25.78 | $25.98 | +$0.05 | +0.19% | 306,027 | $25.99 | $25.78 $26.24 |
| Sep 28, 2026 | $26.11 | $26.30 | $25.68 | $25.93 | $-0.16 | -0.61% | 247,722 | $25.93 | $25.68 $26.30 |
| Sep 25, 2026 | $26.55 | $26.55 | $25.83 | $26.09 | $-0.35 | -1.32% | 338,808 | $26.03 | $25.83 $26.55 |
| Sep 24, 2026 | $26.50 | $26.83 | $26.17 | $26.44 | +$0.00 | +0.00% | 424,088 | $26.51 | $26.17 $26.83 |
| Sep 23, 2026 | $26.72 | $26.76 | $26.00 | $26.44 | $-0.29 | -1.08% | 456,519 | $26.36 | $26.00 $26.76 |
| Sep 22, 2026 | $27.29 | $27.39 | $26.69 | $26.73 | $-1.10 | -3.95% | 591,716 | $26.94 | $26.69 $27.39 |
| Sep 21, 2026 | $28.02 | $28.33 | $27.54 | $27.83 | $-0.13 | -0.46% | 467,227 | $27.89 | $27.54 $28.33 |
| Sep 18, 2026 | $28.05 | $28.11 | $27.64 | $27.96 | $-0.14 | -0.50% | 1,202,806 | $27.96 | $27.64 $28.11 |
| Sep 17, 2026 | $27.70 | $28.42 | $27.47 | $28.10 | +$0.68 | +2.48% | 661,726 | $28.13 | $27.47 $28.42 |
| Sep 16, 2026 | $28.10 | $28.14 | $27.29 | $27.42 | $-0.70 | -2.49% | 596,741 | $27.69 | $27.29 $28.14 |
| Sep 15, 2026 | $26.78 | $28.22 | $26.50 | $28.12 | +$1.12 | +4.15% | 710,895 | $27.82 | $26.50 $28.22 |
| Sep 14, 2026 | $26.40 | $27.04 | $26.07 | $27.00 | +$0.17 | +0.63% | 654,585 | $26.78 | $26.07 $27.04 |
| Sep 11, 2026 | $26.89 | $26.97 | $26.54 | $26.83 | +$0.08 | +0.30% | 303,522 | $26.81 | $26.54 $26.97 |
| Sep 10, 2026 | $27.16 | $27.26 | $26.54 | $26.75 | $-0.39 | -1.44% | 429,527 | $26.73 | $26.54 $27.26 |
| Sep 9, 2026 | $26.97 | $27.28 | $26.67 | $27.14 | +$0.33 | +1.23% | 642,000 | $27.11 | $26.67 $27.28 |
| Sep 8, 2026 | $27.25 | $27.25 | $26.22 | $26.81 | $-0.84 | -3.04% | 2,486,407 | $26.75 | $26.22 $27.25 |
| Sep 4, 2026 | $27.26 | $27.82 | $27.26 | $27.65 | +$0.36 | +1.32% | 657,357 | $27.56 | $27.26 $27.82 |
| Sep 3, 2026 | $27.10 | $27.53 | $26.89 | $27.29 | +$0.29 | +1.07% | 645,912 | $27.20 | $26.89 $27.53 |
| Sep 2, 2026 | $26.35 | $27.00 | $26.34 | $27.00 | +$0.97 | +3.73% | 766,504 | $26.76 | $26.34 $27.00 |
| Sep 1, 2026 | $26.15 | $26.45 | $25.88 | $26.03 | $-0.20 | -0.76% | 630,314 | $26.07 | $25.88 $26.45 |
| Aug 31, 2026 | $26.08 | $26.47 | $25.80 | $26.23 | +$0.35 | +1.35% | 413,413 | $26.14 | $25.80 $26.47 |
| Aug 28, 2026 | $25.95 | $26.25 | $25.42 | $25.88 | +$0.07 | +0.27% | 332,487 | $25.88 | $25.42 $26.25 |
| Aug 27, 2026 | $25.98 | $26.50 | $25.46 | $25.81 | $-0.02 | -0.08% | 456,470 | $25.78 | $25.46 $26.50 |
| Aug 26, 2026 | $26.79 | $27.00 | $25.43 | $25.83 | $-1.49 | -5.45% | 497,480 | $25.79 | $25.43 $27.00 |
| Aug 25, 2026 | $26.85 | $27.35 | $26.44 | $27.32 | +$0.38 | +1.41% | 1,427,440 | $26.72 | $26.44 $27.35 |
| Aug 24, 2026 | $26.72 | $27.71 | $26.36 | $26.94 | +$0.42 | +1.58% | 1,460,545 | $26.83 | $26.36 $27.71 |
| Aug 21, 2026 | $26.24 | $27.76 | $26.13 | $26.52 | +$0.43 | +1.65% | 1,427,746 | $26.65 | $26.13 $27.76 |