NYSE:GNK | Historical Stock Price | GENCO SHIPPING & TRADING LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-07-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.72$8.46$19.23$43.71$99.34$225.752014-07-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.36$7.99610,800——
2020-12-30$7.16$7.78588,800——
2020-12-29$7.15$7.77193,300——
2020-12-28$7.15$7.77204,700——
2020-12-24$7.24$7.8690,500——
2020-12-23$7.31$7.94322,300——
2020-12-22$7.17$7.79319,600——
2020-12-21$7.31$7.94257,100——
2020-12-18$7.19$7.81446,500——
2020-12-17$7.25$7.88480,700——
2020-12-16$7.40$8.04337,800——
2020-12-15$7.41$8.05375,700——
2020-12-14$7.37$8.01329,900——
2020-12-11$7.40$8.041,325,900——
2020-12-10$7.89$8.57235,800——
2020-12-09$7.71$8.38173,700——
2020-12-08$7.80$8.47152,000——
2020-12-07$7.71$8.38233,000——
2020-12-04$7.93$8.61226,800——
2020-12-03$7.32$7.95216,200——
2020-12-02$7.08$7.69165,500——
2020-12-01$7.18$7.80203,100——
2020-11-30$7.54$8.19250,600——
2020-11-27$7.54$8.19145,400——
2020-11-25$7.23$7.85235,500——
2020-11-24$7.38$8.02246,600——
2020-11-23$8.01$8.70262,900——
2020-11-20$7.40$8.04108,600——
2020-11-19$7.39$8.03144,100——
2020-11-18$7.40$8.04257,900——
2020-11-17$7.19$7.81167,100——
2020-11-16$7.24$7.86311,300——
2020-11-13$6.99$7.5799,800——
2020-11-12$6.81$7.38100,200——
2020-11-11$6.90$7.47110,100——
2020-11-10$6.97$7.55159,700——
2020-11-09$7.00$7.58208,800——
2020-11-06$6.57$7.12105,500——
2020-11-05$6.46$7.00148,900——
2020-11-04$6.51$7.05111,100——
2020-11-03$6.54$7.08117,000——
2020-11-02$6.54$7.0875,500——
2020-10-30$6.46$7.00106,900——
2020-10-29$6.59$7.1491,700——
2020-10-28$6.58$7.13134,500——
2020-10-27$7.19$7.7970,600——
2020-10-26$7.29$7.90101,400——
2020-10-23$7.60$8.23106,200——
2020-10-22$7.44$8.06231,000——
2020-10-21$7.35$7.9695,800——
2020-10-20$7.39$8.0048,400——
2020-10-19$7.20$7.80108,500——
2020-10-16$7.32$7.9395,800——
2020-10-15$7.55$8.1886,100——
2020-10-14$7.43$8.05112,000——
2020-10-13$7.31$7.92107,600——
2020-10-12$7.44$8.06100,400——
2020-10-09$7.49$8.11110,700——
2020-10-08$7.69$8.33119,100——
2020-10-07$7.44$8.06217,900——
2020-10-06$7.79$8.44162,900——
2020-10-05$8.04$8.71219,100——
2020-10-02$7.77$8.42148,400——
2020-10-01$7.28$7.89117,800——
2020-09-30$6.90$7.47135,700——
2020-09-29$6.77$7.3385,900——
2020-09-28$6.73$7.2993,100——
2020-09-25$6.68$7.24107,900——
2020-09-24$6.60$7.15150,300——
2020-09-23$6.37$6.90187,900——
2020-09-22$6.38$6.91217,800——
2020-09-21$6.61$7.16177,600——
2020-09-18$7.29$7.90572,100——
2020-09-17$7.43$8.05105,500——
2020-09-16$7.46$8.08238,700——
2020-09-15$7.14$7.73131,900——
2020-09-14$7.31$7.92155,200——
2020-09-11$6.90$7.47150,400——
2020-09-10$6.66$7.2196,000——
2020-09-09$6.51$7.05114,200——
2020-09-08$6.53$7.07224,300——
2020-09-04$6.35$6.88159,700——
2020-09-03$6.21$6.73136,100——
2020-09-02$6.46$7.00169,100——
2020-09-01$6.59$7.14186,300——
2020-08-31$7.11$7.7096,900——
2020-08-28$7.16$7.76128,600——
2020-08-27$6.94$7.5296,000——
2020-08-26$7.10$7.6992,900——
2020-08-25$7.18$7.7893,200——
2020-08-24$7.05$7.64185,000——
2020-08-21$6.95$7.53109,100——
2020-08-20$7.13$7.7295,200——
2020-08-19$7.28$7.89129,700——
2020-08-18$7.53$8.16111,300——
2020-08-17$7.77$8.42194,500——
2020-08-14$7.86$8.51110,800——
2020-08-13$7.65$8.26115,400——
2020-08-12$7.61$8.22144,900——
2020-08-11$7.71$8.33269,100——
2020-08-10$7.41$8.01194,100——
2020-08-07$7.03$7.59197,400——
2020-08-06$7.14$7.71232,300——
2020-08-05$6.74$7.28144,600——
2020-08-04$6.62$7.15170,500——
2020-08-03$6.66$7.19241,100——
2020-07-31$6.79$7.34181,300——
2020-07-30$7.10$7.67196,000——
2020-07-29$7.00$7.56344,100——
2020-07-28$6.21$6.71129,700——
2020-07-27$6.25$6.75166,100——
2020-07-24$6.11$6.60172,800——
2020-07-23$6.08$6.57197,200——
2020-07-22$6.06$6.55193,700——
2020-07-21$6.11$6.60268,000——
2020-07-20$5.96$6.44177,300——
2020-07-17$5.98$6.46193,500——
2020-07-16$6.02$6.50175,000——
2020-07-15$5.98$6.46230,700——
2020-07-14$6.03$6.51169,200——
2020-07-13$5.96$6.44156,700——
2020-07-10$6.11$6.60193,700——
2020-07-09$6.02$6.50201,400——
2020-07-08$6.41$6.92177,500——
2020-07-07$6.37$6.88223,300——
2020-07-06$6.87$7.42335,600——
2020-07-02$6.31$6.82164,300——
2020-07-01$6.29$6.80217,200——
2020-06-30$6.28$6.78174,500——
2020-06-29$6.27$6.77159,000——
2020-06-26$6.00$6.48441,900——
2020-06-25$6.42$6.94242,500——
2020-06-24$6.50$7.02247,900——
2020-06-23$6.93$7.49180,600——
2020-06-22$6.76$7.30165,200——
2020-06-19$7.08$7.65346,000——
2020-06-18$7.39$7.98251,400——
2020-06-17$6.95$7.51394,600——
2020-06-16$6.98$7.54452,100——
2020-06-15$6.64$7.17269,400——
2020-06-12$6.50$7.02253,800——
2020-06-11$6.20$6.70252,300——
2020-06-10$6.81$7.36207,100——
2020-06-09$6.95$7.51279,600——
2020-06-08$7.18$7.76293,000——
2020-06-05$6.94$7.50439,500——
2020-06-04$6.49$7.01412,600——
2020-06-03$6.43$6.95797,200——
2020-06-02$5.37$5.80347,100——
2020-06-01$4.94$5.34242,700——
2020-05-29$4.72$5.10328,200——
2020-05-28$4.84$5.23261,000——
2020-05-27$4.99$5.39446,900——
2020-05-26$4.76$5.14210,900——
2020-05-22$4.79$5.17251,300——
2020-05-21$4.85$5.24892,900——
2020-05-20$4.86$5.25533,400——
2020-05-19$4.70$5.08197,200——
2020-05-18$4.89$5.28373,000——
2020-05-15$4.58$4.95126,000——
2020-05-14$4.57$4.92204,800——
2020-05-13$4.51$4.85241,600——
2020-05-12$4.71$5.07168,500——
2020-05-11$4.89$5.26219,800——
2020-05-08$5.39$5.80237,800——
2020-05-07$4.88$5.25377,900——
2020-05-06$5.10$5.49134,100——
2020-05-05$5.29$5.69148,200——
2020-05-04$5.48$5.89107,700——
2020-05-01$5.48$5.89133,100——
2020-04-30$5.83$6.27203,400——
2020-04-29$5.84$6.28183,000——
2020-04-28$6.18$6.65163,500——
2020-04-27$5.81$6.25200,300——
2020-04-24$5.60$6.0280,100——
2020-04-23$5.62$6.04136,600——
2020-04-22$5.57$5.99188,800——
2020-04-21$5.73$6.16203,700——
2020-04-20$6.01$6.46215,500——
2020-04-17$6.46$6.95382,400——
2020-04-16$6.34$6.82228,500——
2020-04-15$6.02$6.48160,400——
2020-04-14$6.21$6.68383,900——
2020-04-13$5.66$6.09191,600——
2020-04-09$5.56$5.98230,900——
2020-04-08$5.31$5.71252,000——
2020-04-07$5.60$6.02210,000——
2020-04-06$6.16$6.63222,400——
2020-04-03$5.25$5.65210,800——
2020-04-02$5.79$6.23160,000——
2020-04-01$5.88$6.32256,300——
2020-03-31$6.42$6.91463,000——
2020-03-30$5.86$6.30246,000——
2020-03-27$5.58$6.00177,800——
2020-03-26$5.76$6.20255,200——
2020-03-25$4.71$5.07200,700——
2020-03-24$4.82$5.18194,500——
2020-03-23$4.95$5.32177,500——
2020-03-20$4.85$5.22459,100——
2020-03-19$5.37$5.78301,000——
2020-03-18$4.51$4.85382,300——
2020-03-17$4.84$5.21393,400——
2020-03-16$4.64$4.99468,300——
2020-03-13$5.70$6.13455,000——
2020-03-12$5.12$5.51712,300——
2020-03-11$6.36$6.84425,200——
2020-03-10$6.49$6.98307,200——
2020-03-09$5.83$6.27373,300——
2020-03-06$6.67$7.17243,700——
2020-03-05$6.75$7.26328,200——
2020-03-04$7.06$7.41230,000——
2020-03-03$7.14$7.49279,400——
2020-03-02$7.16$7.51228,400——
2020-02-28$7.68$8.06331,100——
2020-02-27$7.26$7.62341,500——
2020-02-26$6.94$7.28380,400——
2020-02-25$7.06$7.41375,600——
2020-02-24$7.53$7.90186,400——
2020-02-21$7.86$8.24199,600——
2020-02-20$8.16$8.56201,700——
2020-02-19$7.97$8.36179,100——
2020-02-18$7.65$8.02118,500——
2020-02-14$7.80$8.18170,300——
2020-02-13$7.81$8.19294,300——
2020-02-12$8.27$8.67247,800——
2020-02-11$8.28$8.69413,800——
2020-02-10$7.62$7.99351,200——
2020-02-07$7.69$8.07233,800——
2020-02-06$8.05$8.44323,800——
2020-02-05$8.12$8.52261,200——
2020-02-04$7.89$8.28160,000——
2020-02-03$7.64$8.01178,700——
2020-01-31$7.87$8.26204,100——
2020-01-30$8.22$8.62179,500——
2020-01-29$8.35$8.76210,100——
2020-01-28$8.31$8.72242,900——
2020-01-27$8.40$8.81290,500——
2020-01-24$8.73$9.16188,900——
2020-01-23$8.99$9.43249,200——
2020-01-22$9.14$9.59204,500——
2020-01-21$9.39$9.85273,000——
2020-01-17$9.74$10.22201,600——
2020-01-16$9.78$10.26120,000——
2020-01-15$9.88$10.36113,500——
2020-01-14$10.00$10.49157,800——
2020-01-13$9.88$10.36191,700——
2020-01-10$10.07$10.56160,000——
2020-01-09$10.15$10.65121,300——
2020-01-08$10.33$10.84183,200——
2020-01-07$10.44$10.95137,300——
2020-01-06$10.16$10.66284,000——
2020-01-03$10.30$10.80269,500——
2020-01-02$10.37$10.88293,900——