Genco Shipping & Trading Stock Price History
NYSE: GNKConsumer DiscretionaryMarine TransportationUSD
26.50-1.31 (-4.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GNK price history at a glance
The price history for Genco Shipping & Trading (GNK) on this page begins on July 14, 2014, when the stock closed at $215.00; it most recently closed at $26.50 on October 5, 2026. The highest price in this record is $217.50, reached on July 21, 2014; the latest close is 87.8% below that peak. Across the 11 complete calendar years in the table, GNK finished higher in 5 and lower in 6. Its best year was 2021 (+117.4%) and its worst was 2015 (-89.0%).
Over roughly 12 years the share price changed -87.7%, a -15.7% compound annual price return (excluding dividends). In the last 12 months alone, GNK has gained 61.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $217.50
- Date of high
- Jul 21, 2014
- Low since 2014
- $3.62
- Date of low
- Aug 22, 2016
- 52-week high
- $28.42
- 52-week low
- $15.56
- Last close
- $26.50
GNK returns
1 week
-4.23%
1 month
-2.36%
3 months
+3.88%
6 months
+13.73%
Year to date
+43.79%
1 year
+61.49%
3 years
+83.77%
5 years
+54.43%
GNK price return, excluding dividends.
GNK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.50 | +43.71% |
| 2025 | 18.44 | +29.68% |
| 2024 | 14.22 | -14.29% |
| 2023 | 16.59 | +8.01% |
| 2022 | 15.36 | -4.00% |
| 2021 | 16.00 | +117.39% |
| 2020 | 7.36 | -28.54% |
| 2019 | 10.30 | +16.91% |
| 2018 | 8.81 | -33.86% |
| 2017 | 13.32 | +80.49% |
| 2016 | 7.38 | -50.47% |
| 2015 | 14.90 | -88.96% |
| 2014* | 135.00 | -37.21% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
GNK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.52 | 27.42 | 26.35 | 26.50 | -4.71% | |
| 27.40 | 27.91 | 27.24 | 27.81 | +2.62% | |
| 27.42 | 27.80 | 27.07 | 27.10 | -0.66% | |
| 27.42 | 27.72 | 26.85 | 27.28 | -1.16% | |
| 27.67 | 27.84 | 27.02 | 27.60 | -0.25% | |
| 27.11 | 27.67 | 26.77 | 27.67 | +1.65% | |
| 26.38 | 27.34 | 26.22 | 27.22 | +4.05% | |
| 26.33 | 26.71 | 26.04 | 26.16 | +0.69% | |
| 25.78 | 26.24 | 25.78 | 25.98 | +0.19% | |
| 26.11 | 26.30 | 25.68 | 25.93 | -0.61% | |
| 26.55 | 26.55 | 25.83 | 26.09 | -1.32% | |
| 26.50 | 26.83 | 26.17 | 26.44 | 0.00% | |
| 26.72 | 26.76 | 26.00 | 26.44 | -1.08% | |
| 27.29 | 27.39 | 26.69 | 26.73 | -3.95% | |
| 28.02 | 28.33 | 27.54 | 27.83 | -0.46% | |
| 28.05 | 28.11 | 27.64 | 27.96 | -0.50% | |
| 27.70 | 28.42 | 27.47 | 28.10 | +2.48% | |
| 28.10 | 28.14 | 27.29 | 27.42 | -2.49% | |
| 26.78 | 28.22 | 26.50 | 28.12 | +4.15% | |
| 26.40 | 27.04 | 26.07 | 27.00 | +0.63% | |
| 26.89 | 26.97 | 26.54 | 26.83 | +0.30% | |
| 27.16 | 27.26 | 26.54 | 26.75 | -1.44% | |
| 26.97 | 27.28 | 26.67 | 27.14 | +1.23% | |
| 27.25 | 27.25 | 26.22 | 26.81 | -3.04% | |
| 27.26 | 27.82 | 27.26 | 27.65 | +1.32% | |
| 27.10 | 27.53 | 26.89 | 27.29 | +1.07% | |
| 26.35 | 27.00 | 26.34 | 27.00 | +3.73% | |
| 26.15 | 26.45 | 25.88 | 26.03 | -0.76% | |
| 26.08 | 26.47 | 25.80 | 26.23 | +1.35% | |
| 25.95 | 26.25 | 25.42 | 25.88 | +0.27% | |
| 25.98 | 26.50 | 25.46 | 25.81 | -0.08% | |
| 26.79 | 27.00 | 25.43 | 25.83 | -5.45% | |
| 26.85 | 27.35 | 26.44 | 27.32 | +1.41% | |
| 26.72 | 27.71 | 26.36 | 26.94 | +1.58% | |
| 26.24 | 27.76 | 26.13 | 26.52 | +1.65% | |
| 26.28 | 26.33 | 25.80 | 26.09 | -0.42% | |
| 26.31 | 26.50 | 25.85 | 26.20 | +0.58% | |
| 26.14 | 26.14 | 25.52 | 26.05 | -0.65% | |
| 25.55 | 26.53 | 25.41 | 26.22 | -0.46% | |
| 26.00 | 26.38 | 25.83 | 26.34 | +1.35% | |
| 25.50 | 26.08 | 25.48 | 25.99 | +2.89% | |
| 24.75 | 25.45 | 24.48 | 25.26 | +2.18% | |
| 25.02 | 25.07 | 24.32 | 24.72 | -1.36% | |
| 25.40 | 25.84 | 25.02 | 25.06 | -1.07% | |
| 25.12 | 25.75 | 24.49 | 25.33 | +0.80% | |
| 26.57 | 26.60 | 24.92 | 25.13 | -1.72% | |
| 26.13 | 26.35 | 25.55 | 25.57 | -1.54% | |
| 26.04 | 26.73 | 25.83 | 25.97 | -1.03% | |
| 25.82 | 26.50 | 25.42 | 26.24 | +2.74% | |
| 25.87 | 26.03 | 25.44 | 25.54 | -1.69% | |
| 25.43 | 26.02 | 25.32 | 25.98 | +3.01% | |
| 25.50 | 25.54 | 24.80 | 25.22 | -0.67% | |
| 25.04 | 25.44 | 24.83 | 25.39 | +1.20% | |
| 26.29 | 26.42 | 25.01 | 25.09 | -6.28% | |
| 25.88 | 26.80 | 25.72 | 26.77 | +3.96% | |
| 25.11 | 25.86 | 25.10 | 25.75 | +1.26% | |
| 25.47 | 25.47 | 25.12 | 25.43 | +0.28% | |
| 25.50 | 25.60 | 25.15 | 25.36 | +0.40% | |
| 24.38 | 25.38 | 24.38 | 25.26 | +4.73% | |
| 25.12 | 25.12 | 23.90 | 24.12 | -4.55% | |
| 25.00 | 25.44 | 25.00 | 25.27 | +0.40% | |
| 25.41 | 25.52 | 25.11 | 25.17 | -1.10% | |
| 25.45 | 25.64 | 24.75 | 25.45 | +0.39% | |
| 25.50 | 25.96 | 25.09 | 25.35 | -0.63% | |
| 24.53 | 25.55 | 24.43 | 25.51 | +4.94% | |
| 24.74 | 25.00 | 23.90 | 24.31 | -3.38% | |
| 25.05 | 25.78 | 24.80 | 25.16 | +0.52% | |
| 24.99 | 25.09 | 24.77 | 25.03 | +0.20% | |
| 24.53 | 25.10 | 24.53 | 24.98 | +1.96% | |
| 24.99 | 25.11 | 24.28 | 24.50 | -0.65% | |
| 24.74 | 25.19 | 24.58 | 24.66 | -0.48% | |
| 24.22 | 24.84 | 24.11 | 24.78 | +1.60% | |
| 23.73 | 24.42 | 23.73 | 24.39 | +3.48% | |
| 23.35 | 23.80 | 22.93 | 23.57 | +0.51% | |
| 23.96 | 24.13 | 23.29 | 23.45 | -2.94% | |
| 24.53 | 24.76 | 24.06 | 24.16 | -2.78% | |
| 23.59 | 25.27 | 23.59 | 24.85 | +5.43% | |
| 23.46 | 23.79 | 23.46 | 23.57 | -0.46% | |
| 23.41 | 24.46 | 23.41 | 23.68 | +1.50% | |
| 24.11 | 24.21 | 23.22 | 23.33 | -0.77% | |
| 23.98 | 24.12 | 23.42 | 23.51 | -1.09% | |
| 24.00 | 24.02 | 23.67 | 23.77 | -1.21% | |
| 23.84 | 24.14 | 23.74 | 24.06 | +1.56% | |
| 23.83 | 23.90 | 23.59 | 23.69 | +0.81% | |
| 23.93 | 24.01 | 23.37 | 23.50 | -1.55% | |
| 24.30 | 24.39 | 23.77 | 23.87 | -0.62% | |
| 24.84 | 24.84 | 23.94 | 24.02 | -2.71% | |
| 23.96 | 25.03 | 23.96 | 24.69 | +2.49% | |
| 24.23 | 24.39 | 24.03 | 24.09 | +0.42% | |
| 24.01 | 24.11 | 23.82 | 23.99 | -0.70% | |
| 24.17 | 24.45 | 24.02 | 24.16 | -0.04% | |
| 24.00 | 24.27 | 23.86 | 24.17 | +0.46% | |
| 23.99 | 24.33 | 23.74 | 24.06 | -0.12% | |
| 23.50 | 24.29 | 23.45 | 24.09 | +3.30% | |
| 24.00 | 24.00 | 23.31 | 23.32 | -1.19% | |
| 23.52 | 23.80 | 23.35 | 23.60 | +0.90% | |
| 24.00 | 24.00 | 23.34 | 23.39 | -3.11% | |
| 24.09 | 24.37 | 23.56 | 24.14 | +0.17% | |
| 23.75 | 24.52 | 23.75 | 24.10 | +1.69% | |
| 24.17 | 24.37 | 23.47 | 23.70 | -2.95% | |
| 23.83 | 24.69 | 23.83 | 24.42 | -0.85% | |
| 24.50 | 25.13 | 24.35 | 24.63 | -0.69% | |
| 25.25 | 25.47 | 24.57 | 24.80 | -2.67% | |
| 26.85 | 26.96 | 25.40 | 25.48 | -5.91% | |
| 26.32 | 27.25 | 25.73 | 27.08 | +3.24% | |
| 26.00 | 26.62 | 25.86 | 26.23 | +1.24% | |
| 25.49 | 26.01 | 25.30 | 25.91 | +2.65% | |
| 25.96 | 26.15 | 25.12 | 25.24 | -1.02% | |
| 25.13 | 25.62 | 24.90 | 25.50 | +1.15% | |
| 24.37 | 25.66 | 24.30 | 25.21 | +5.13% | |
| 24.58 | 24.64 | 23.82 | 23.98 | -2.24% | |
| 24.38 | 24.64 | 24.11 | 24.53 | +1.20% | |
| 24.41 | 24.74 | 24.11 | 24.24 | -0.37% | |
| 24.09 | 24.45 | 23.95 | 24.33 | -0.08% | |
| 23.94 | 24.43 | 23.68 | 24.35 | +2.53% | |
| 23.53 | 23.92 | 23.52 | 23.75 | +0.98% | |
| 23.42 | 23.78 | 23.35 | 23.52 | +0.60% | |
| 23.76 | 24.08 | 23.34 | 23.38 | -1.43% | |
| 22.92 | 23.72 | 22.58 | 23.72 | +3.27% | |
| 24.33 | 24.39 | 22.77 | 22.97 | -5.00% | |
| 24.26 | 24.75 | 23.86 | 24.18 | -1.14% | |
| 24.00 | 24.48 | 23.93 | 24.46 | +2.51% | |
| 23.90 | 23.96 | 23.33 | 23.86 | -1.28% | |
| 24.07 | 24.25 | 23.73 | 24.17 | +1.47% | |
| 23.96 | 24.12 | 23.77 | 23.82 | -0.54% | |
| 23.28 | 23.96 | 23.27 | 23.95 | +2.79% | |
| 23.14 | 23.40 | 22.66 | 23.30 | +1.13% | |
| 24.30 | 24.30 | 22.85 | 23.04 | -5.26% | |
| 23.89 | 24.35 | 23.58 | 24.32 | +3.62% | |
| 23.91 | 24.05 | 23.15 | 23.47 | -1.96% | |
| 23.94 | 24.00 | 23.56 | 23.94 | -0.99% | |
| 23.13 | 24.18 | 22.81 | 24.18 | +4.13% | |
| 22.47 | 23.28 | 22.47 | 23.22 | +2.97% | |
| 22.23 | 22.56 | 21.96 | 22.55 | +1.76% | |
| 22.49 | 22.57 | 22.00 | 22.16 | -0.81% | |
| 22.35 | 22.87 | 22.20 | 22.34 | -1.41% | |
| 22.69 | 23.08 | 22.59 | 22.66 | -0.26% | |
| 23.00 | 23.03 | 22.53 | 22.72 | -1.22% | |
| 22.34 | 23.06 | 22.33 | 23.00 | +3.32% | |
| 21.80 | 22.44 | 21.67 | 22.26 | +3.06% | |
| 22.73 | 22.73 | 21.42 | 21.60 | -4.17% | |
| 22.10 | 22.62 | 22.04 | 22.54 | -1.01% | |
| 22.08 | 23.23 | 21.91 | 22.77 | +3.45% | |
| 21.47 | 22.02 | 21.40 | 22.01 | +3.63% | |
| 20.31 | 21.26 | 20.16 | 21.24 | +7.49% | |
| 19.63 | 20.00 | 19.15 | 19.76 | -0.05% | |
| 20.71 | 20.81 | 19.74 | 19.77 | -6.04% | |
| 21.45 | 21.61 | 20.48 | 21.04 | -5.10% | |
| 21.81 | 22.84 | 21.81 | 22.17 | +2.78% | |
| 22.02 | 22.20 | 21.33 | 21.57 | -2.84% | |
| 22.34 | 22.40 | 21.58 | 22.20 | -4.15% | |
| 23.92 | 23.92 | 22.83 | 23.16 | -4.10% | |
| 23.89 | 24.22 | 23.39 | 24.15 | +0.71% | |
| 24.00 | 24.28 | 23.37 | 23.98 | -1.92% | |
| 24.15 | 24.81 | 23.65 | 24.45 | +1.66% | |
| 23.60 | 24.09 | 23.42 | 24.05 | +2.43% | |
| 23.62 | 23.94 | 23.41 | 23.48 | -0.51% | |
| 23.76 | 23.98 | 23.33 | 23.60 | -0.63% | |
| 23.69 | 24.06 | 23.48 | 23.75 | +0.51% | |
| 23.66 | 24.10 | 23.19 | 23.63 | -1.38% | |
| 23.33 | 24.11 | 23.33 | 23.96 | +1.74% | |
| 22.81 | 23.90 | 22.56 | 23.55 | +0.73% | |
| 22.75 | 23.68 | 22.55 | 23.38 | +3.73% | |
| 22.32 | 22.65 | 21.76 | 22.54 | +1.49% | |
| 21.48 | 22.27 | 21.35 | 22.21 | +3.21% | |
| 22.36 | 22.38 | 21.25 | 21.52 | -2.84% | |
| 21.89 | 22.24 | 21.67 | 22.15 | +3.07% | |
| 20.83 | 21.65 | 20.75 | 21.49 | +2.48% | |
| 20.67 | 20.98 | 20.49 | 20.97 | +0.96% | |
| 20.20 | 20.85 | 20.20 | 20.77 | +2.82% | |
| 19.93 | 20.29 | 19.67 | 20.20 | -0.05% | |
| 21.49 | 21.49 | 20.07 | 20.21 | -5.87% | |
| 21.40 | 21.49 | 21.06 | 21.47 | +0.66% | |
| 20.70 | 21.35 | 20.38 | 21.33 | +2.06% | |
| 20.51 | 21.05 | 20.51 | 20.90 | +0.72% | |
| 20.75 | 20.96 | 20.16 | 20.75 | +1.62% | |
| 20.50 | 20.64 | 20.30 | 20.42 | +0.39% | |
| 20.47 | 20.68 | 20.29 | 20.34 | +0.54% | |
| 20.10 | 20.40 | 19.82 | 20.23 | +1.30% | |
| 20.12 | 20.39 | 19.91 | 19.97 | -0.25% | |
| 19.99 | 20.34 | 19.58 | 20.02 | +0.30% | |
| 19.43 | 19.96 | 19.40 | 19.96 | +3.90% | |
| 19.13 | 19.31 | 18.80 | 19.21 | -0.72% | |
| 19.77 | 20.07 | 19.34 | 19.35 | -2.67% | |
| 19.40 | 19.93 | 19.16 | 19.88 | +1.43% | |
| 19.27 | 19.60 | 19.20 | 19.60 | +3.00% | |
| 18.80 | 19.31 | 18.80 | 19.03 | +1.17% | |
| 18.68 | 19.01 | 18.66 | 18.81 | +0.05% | |
| 19.60 | 19.63 | 18.67 | 18.80 | -4.33% | |
| 18.79 | 19.72 | 18.79 | 19.65 | +4.13% | |
| 18.85 | 18.92 | 18.65 | 18.87 | -0.11% | |
| 18.32 | 19.05 | 18.32 | 18.89 | +3.45% | |
| 18.63 | 18.75 | 18.26 | 18.26 | -0.98% | |
| 18.39 | 18.45 | 18.00 | 18.44 | +0.05% | |
| 18.50 | 18.55 | 18.40 | 18.43 | -0.05% | |
| 18.84 | 18.84 | 18.44 | 18.44 | -1.76% | |
| 18.65 | 18.90 | 18.63 | 18.77 | -0.11% | |
| 18.57 | 18.82 | 18.52 | 18.79 | +1.02% | |
| 18.51 | 18.75 | 18.51 | 18.60 | +0.16% | |
| 18.54 | 18.73 | 18.47 | 18.57 | -0.38% | |
| 18.41 | 18.77 | 18.35 | 18.64 | +2.03% | |
| 18.23 | 18.41 | 18.20 | 18.27 | -0.16% | |
| 18.35 | 18.35 | 18.12 | 18.30 | +0.27% | |
| 18.25 | 18.32 | 18.04 | 18.25 | +0.44% | |
| 18.07 | 18.28 | 18.00 | 18.17 | +0.33% | |
| 18.20 | 18.30 | 18.05 | 18.11 | -0.55% | |
| 18.44 | 18.45 | 18.19 | 18.21 | -1.19% | |
| 18.72 | 18.72 | 18.26 | 18.43 | -1.71% | |
| 18.66 | 18.98 | 18.65 | 18.75 | +0.11% | |
| 18.77 | 18.87 | 18.68 | 18.73 | -0.32% | |
| 19.32 | 19.45 | 18.73 | 18.79 | -2.74% | |
| 19.09 | 19.40 | 18.95 | 19.32 | +1.20% | |
| 19.24 | 19.25 | 18.98 | 19.09 | 0.00% | |
| 19.28 | 19.46 | 19.01 | 19.09 | +1.27% | |
| 18.65 | 18.90 | 18.64 | 18.85 | -0.16% | |
| 18.90 | 19.20 | 18.86 | 18.88 | -0.21% | |
| 18.85 | 19.04 | 18.83 | 18.92 | +0.42% | |
| 18.90 | 19.05 | 18.82 | 18.84 | -0.26% | |
| 19.13 | 19.24 | 18.89 | 18.89 | -1.56% | |
| 19.26 | 19.45 | 18.88 | 19.19 | +7.21% | |
| 17.49 | 17.91 | 17.49 | 17.90 | +2.81% | |
| 17.95 | 18.17 | 17.36 | 17.41 | -1.92% | |
| 17.51 | 17.82 | 17.50 | 17.75 | +0.57% | |
| 17.54 | 17.76 | 17.53 | 17.65 | +0.34% | |
| 17.44 | 17.74 | 17.28 | 17.59 | +0.17% | |
| 17.30 | 17.60 | 17.07 | 17.56 | +0.17% | |
| 17.62 | 17.93 | 17.50 | 17.53 | -1.07% | |
| 17.33 | 17.74 | 17.24 | 17.72 | +1.72% | |
| 17.67 | 17.72 | 17.37 | 17.42 | -1.30% | |
| 16.91 | 17.72 | 16.86 | 17.65 | +4.38% | |
| 16.90 | 16.94 | 16.42 | 16.91 | -0.24% | |
| 15.58 | 16.99 | 15.58 | 16.95 | +1.13% | |
| 16.60 | 16.96 | 16.52 | 16.76 | +1.76% | |
| 16.52 | 16.75 | 16.45 | 16.47 | -1.67% | |
| 16.92 | 17.04 | 16.65 | 16.75 | -1.70% | |
| 16.71 | 17.24 | 16.59 | 17.04 | +1.91% | |
| 16.42 | 16.85 | 16.35 | 16.72 | +0.84% | |
| 16.66 | 16.97 | 16.42 | 16.58 | +0.85% | |
| 16.25 | 16.61 | 16.25 | 16.44 | +0.98% | |
| 16.16 | 16.30 | 16.16 | 16.28 | +1.62% | |
| 16.09 | 16.28 | 15.90 | 16.02 | -0.87% | |
| 16.03 | 16.18 | 15.97 | 16.16 | +2.28% | |
| 15.71 | 15.82 | 15.59 | 15.80 | +0.64% | |
| 15.89 | 16.02 | 15.56 | 15.70 | -1.38% | |
| 16.05 | 16.35 | 15.86 | 15.92 | -1.85% | |
| 16.27 | 16.45 | 16.21 | 16.22 | -0.43% | |
| 16.33 | 16.65 | 16.16 | 16.29 | +0.25% | |
| 16.20 | 16.40 | 16.18 | 16.25 | +0.99% | |
| 15.80 | 16.18 | 15.78 | 16.09 | -0.12% | |
| 15.82 | 16.20 | 15.76 | 16.11 | +3.47% | |
| 16.06 | 16.30 | 15.55 | 15.57 | -5.12% | |
| 16.72 | 16.86 | 16.33 | 16.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GNK chart for longer ranges.