Genco Shipping & Trading Limited (GNK) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -1.9%
- 3M
- +9.4%
- YTD
- +43.4%
- 1Y
- +39.2%
- 3Y
- +24.5%
- 5Y
- +6.8%
Loading 10-year price history...
GNK Historical Performance
GNK Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -35.7%
- 2015 annual price return
- -89.0%
- 2016 annual price return
- -50.5%
- 2017 annual price return
- +74.1%
- 2018 annual price return
- -40.5%
- 2019 annual price return
- +28.1%
- 2020 annual price return
- -29.0%
- 2021 annual price return
- +111.1%
- 2022 annual price return
- -6.6%
- 2023 annual price return
- +10.1%
- 2024 annual price return
- -14.2%
- 2025 annual price return
- +26.4%
- 2026 annual price return
- +38.5%
GNK Stock Price Trajectory (2014–2026)
As of September 25, 2026, Genco Shipping & Trading Limited (GNK) trades at $26.44, representing a +39.2% return over the past year. The stock has delivered a +80.3% total return over five years (+6.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $217.50 on July 25, 2014. From this peak, GNK has corrected -87.8%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SBLK (+50.5% 1Y), NMM (+85.4% 1Y), and SB (+76.3% 1Y), GNK has underperformed the peer group average. Compare GNK vs SBLK →
GNK Historical Price Data · from 2014
Rows 1–50 of 3,068| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 26.50 | 26.83 | 26.16 | 26.44 | 424K | 0.00% |
| 2026-09-23 | 26.72 | 26.73 | 26.04 | 26.44 | 456K | -1.08% |
| 2026-09-22 | 27.39 | 27.39 | 26.68 | 26.73 | 592K | -3.95% |
| 2026-09-21 | 28.03 | 28.31 | 27.53 | 27.83 | 467K | -0.46% |
| 2026-09-18 | 27.87 | 28.11 | 27.69 | 27.96 | 1.20M | -0.50% |
| 2026-09-17 | 27.65 | 28.41 | 27.63 | 28.10 | 662K | +2.48% |
| 2026-09-16 | 28.01 | 28.09 | 27.29 | 27.42 | 596K | -2.49% |
| 2026-09-15 | 26.78 | 28.22 | 26.50 | 28.12 | 711K | +4.15% |
| 2026-09-14 | 26.40 | 27.04 | 26.07 | 27.00 | 655K | +0.63% |
| 2026-09-11 | 26.89 | 26.96 | 26.57 | 26.83 | 303K | +0.30% |
| 2026-09-10 | 27.16 | 27.26 | 26.54 | 26.75 | 429K | -1.44% |
| 2026-09-09 | 26.96 | 27.28 | 26.68 | 27.14 | 642K | +1.23% |
| 2026-09-08 | 27.07 | 27.07 | 26.27 | 26.81 | 2.47M | -3.04% |
| 2026-09-04 | 27.26 | 27.82 | 27.26 | 27.65 | 620K | +1.32% |
| 2026-09-03 | 27.10 | 27.48 | 26.89 | 27.29 | 646K | +1.07% |
| 2026-09-02 | 26.35 | 27.00 | 26.34 | 27.00 | 767K | +3.73% |
| 2026-09-01 | 26.17 | 26.38 | 25.88 | 26.03 | 630K | -0.76% |
| 2026-08-31 | 26.16 | 26.44 | 25.80 | 26.23 | 401K | +1.35% |
| 2026-08-28 | 25.95 | 26.25 | 25.42 | 25.88 | 332K | +0.27% |
| 2026-08-27 | 25.98 | 26.45 | 25.46 | 25.81 | 456K | -0.08% |
| 2026-08-26 | 26.79 | 27.00 | 25.43 | 25.83 | 497K | -5.45% |
| 2026-08-25 | 26.85 | 27.35 | 26.44 | 27.32 | 1.42M | +1.41% |
| 2026-08-24 | 26.72 | 27.71 | 26.36 | 26.94 | 1.46M | +1.58% |
| 2026-08-21 | 26.24 | 27.76 | 26.13 | 26.52 | 1.43M | +1.65% |
| 2026-08-20 | 26.28 | 26.33 | 25.80 | 26.09 | 404K | -0.42% |
| 2026-08-19 | 26.31 | 26.50 | 25.85 | 26.20 | 460K | +0.58% |
| 2026-08-18 | 26.14 | 26.14 | 25.52 | 26.05 | 444K | -0.65% |
| 2026-08-17 | 25.55 | 26.53 | 25.41 | 26.22 | 471K | -0.46% |
| 2026-08-14 | 26.00 | 26.38 | 25.83 | 26.34 | 344K | +1.35% |
| 2026-08-13 | 25.50 | 26.08 | 25.48 | 25.99 | 387K | +2.89% |
| 2026-08-12 | 24.75 | 25.45 | 24.48 | 25.26 | 278K | +2.18% |
| 2026-08-11 | 25.02 | 25.07 | 24.32 | 24.72 | 423K | -1.36% |
| 2026-08-10 | 25.40 | 25.84 | 25.02 | 25.06 | 583K | -1.07% |
| 2026-08-07 | 25.12 | 25.75 | 24.49 | 25.33 | 407K | +0.80% |
| 2026-08-06 | 26.57 | 26.60 | 24.92 | 25.13 | 569K | -1.72% |
| 2026-08-05 | 26.13 | 26.35 | 25.55 | 25.57 | 406K | -1.54% |
| 2026-08-04 | 26.04 | 26.73 | 25.83 | 25.97 | 647K | -1.03% |
| 2026-08-03 | 25.82 | 26.50 | 25.42 | 26.24 | 415K | +2.74% |
| 2026-07-31 | 25.87 | 26.03 | 25.44 | 25.54 | 247K | -1.69% |
| 2026-07-30 | 25.43 | 26.02 | 25.32 | 25.98 | 256K | +3.01% |
| 2026-07-29 | 25.50 | 25.54 | 24.80 | 25.22 | 282K | -0.67% |
| 2026-07-28 | 25.04 | 25.44 | 24.83 | 25.39 | 275K | +1.20% |
| 2026-07-27 | 26.29 | 26.42 | 25.01 | 25.09 | 283K | -6.28% |
| 2026-07-24 | 25.88 | 26.80 | 25.72 | 26.77 | 232K | +3.96% |
| 2026-07-23 | 25.11 | 25.86 | 25.10 | 25.75 | 259K | +1.26% |
| 2026-07-22 | 25.47 | 25.47 | 25.12 | 25.43 | 187K | +0.28% |
| 2026-07-21 | 25.50 | 25.60 | 25.15 | 25.36 | 218K | +0.40% |
| 2026-07-20 | 24.38 | 25.38 | 24.38 | 25.26 | 263K | +4.73% |
| 2026-07-17 | 25.12 | 25.12 | 23.90 | 24.12 | 211K | -4.55% |
| 2026-07-16 | 25.00 | 25.44 | 25.00 | 25.27 | 163K | +0.40% |
GNK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GNK — Frequently Asked Questions
Quick answers to the most common questions about buying GNK stock.
How has GNK stock performed recently?
GNK returned +39.2% over the past year, beating its 5-year annualized CAGR of +6.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GNK's all-time high price?
Genco Shipping & Trading Limited reached $217.50 on 2014-07-25. The 52-week high is $28.41. Current 1-year return of +39.2% places the stock closer to historical peaks.
Where can I download GNK historical price data?
This page provides GNK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.