15.82
price down icon0.69%   -0.11
after-market After Hours: 15.82
loading

Genco Shipping Trading Limited Stock (GNK) Price History

The historical daily chart and data for Genco Shipping Trading Limited stock (GNK), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $15.82.
  • Genco Shipping Trading Limited all-time high stock price is $27.15, occurred on June 06, 2022.
  • The lowest Genco Shipping Trading Limited stock price recorded was $0.45 on May 24, 2016. Since then, Genco Shipping Trading Limited's stock price has risen over 3,416% to $15.82 now.
  • The 52-week high stock price for GNK is $19.51, representing a 23.32% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for GNK is $11.20, indicating a -29.20% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Genco Shipping Trading Limited (GNK) stock in the beginning of 2024 was $16.46. The stock closed the year at $15.36, a loss of over -6.68% for the year.
The table below shows more information about GNK historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $15.96 $15.51 $0.45 490,477.0 -0.69%
Jul 31, 2025 $16.20 $15.71 $0.49 735,979.0 +0.57%
Jul 30, 2025 $16.26 $15.73 $0.53 586,600.0 -1.49%
Jul 29, 2025 $16.22 $15.83 $0.39 731,236.0 -0.68%
Jul 28, 2025 $16.41 $16.04 $0.37 560,102.0 +0.12%
Jul 25, 2025 $16.38 $15.94 $0.44 613,647.0 -0.06%
Jul 24, 2025 $16.36 $16.02 $0.345 545,980.0 +0.31%
Jul 23, 2025 $16.17 $16.03 $0.14 310,937.0 +2.80%
Jul 22, 2025 $15.75 $15.32 $0.43 569,870.0 +3.56%
Jul 21, 2025 $15.33 $15.07 $0.26 679,646.0 -0.46%
Jul 18, 2025 $15.75 $14.99 $0.7581 1,728,451.0 +1.47%
Jul 17, 2025 $15.25 $14.66 $0.59 559,355.0 +2.32%
Jul 16, 2025 $14.88 $14.45 $0.43 1,338,250.0 +0.69%
Jul 15, 2025 $14.92 $14.45 $0.475 1,308,377.0 -2.22%
Jul 14, 2025 $15.15 $14.74 $0.41 746,241.0 -1.39%
Jul 11, 2025 $15.12 $14.72 $0.3963 691,935.0 +2.65%
Jul 10, 2025 $14.89 $14.01 $0.88 896,463.0 +5.83%
Jul 09, 2025 $14.17 $13.85 $0.3223 522,807.0 -1.35%
Jul 08, 2025 $14.30 $13.93 $0.37 525,396.0 +0.86%
Jul 07, 2025 $14.31 $13.55 $0.76 732,994.0 +0.14%
Jul 03, 2025 $14.02 $13.69 $0.33 405,151.0 +1.09%

Genco Shipping Trading Limited Stock (GNK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Genco Shipping Trading Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genco Shipping Trading Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.

Genco Shipping Trading Limited Stock (GNK) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $15.96 $15.51 $0.45 490,477.0 +0.00%
Jul, 2025 $16.41 $12.98 $3.43 16,426,633.0 +21.04%
Jun, 2025 $14.18 $12.66 $1.52 14,646,366.0 -1.28%
May, 2025 $14.75 $12.82 $1.93 15,138,070.0 +2.16%
Apr, 2025 $13.93 $11.20 $2.73 16,409,713.0 -2.99%
Mar, 2025 $14.63 $13.08 $1.55 14,833,399.0 -6.44%
Feb, 2025 $14.99 $13.83 $1.16 12,416,399.0 -1.24%
Jan, 2025 $14.78 $13.69 $1.09 7,896,005.0 +3.73%

Genco Shipping Trading Limited Stock (GNK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.89 $13.51 $2.38 8,616,089.0 -12.85%
Nov, 2024 $18.33 $15.76 $2.57 10,347,467.0 +0.83%
Oct, 2024 $19.36 $15.55 $3.81 8,830,060.0 -19.28%
Sep, 2024 $19.51 $16.28 $3.23 8,366,173.0 +10.86%
Aug, 2024 $19.47 $16.82 $2.65 9,514,656.0 -9.38%
Jul, 2024 $22.18 $19.12 $3.06 10,467,688.0 -8.92%
Jun, 2024 $22.68 $20.14 $2.54 8,832,325.0 -5.37%
May, 2024 $23.43 $21.27 $2.16 15,377,353.0 +5.53%
Apr, 2024 $21.61 $19.93 $1.68 11,713,611.0 +4.97%
Mar, 2024 $21.24 $19.39 $1.85 14,547,892.0 -0.34%
Feb, 2024 $20.44 $16.94 $3.50 16,521,308.0 +16.31%
Jan, 2024 $18.00 $15.66 $2.34 15,163,751.0 +5.73%

Genco Shipping Trading Limited Stock (GNK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $16.71 $14.03 $2.69 15,016,031.0 +6.89%
Nov, 2023 $15.56 $12.65 $2.91 16,552,865.0 +17.84%
Oct, 2023 $14.74 $12.93 $1.82 12,996,466.0 -5.86%
Sep, 2023 $14.16 $12.97 $1.19 12,036,759.0 +2.34%
Aug, 2023 $15.00 $13.35 $1.65 15,649,372.0 -5.72%
Jul, 2023 $14.66 $13.27 $1.39 12,802,334.0 +3.35%
Jun, 2023 $14.51 $12.56 $1.95 15,610,022.0 +13.05%
May, 2023 $15.38 $12.39 $2.99 21,584,291.0 -19.47%
Apr, 2023 $16.79 $14.76 $2.03 13,100,422.0 -1.60%
Mar, 2023 $19.62 $14.92 $4.70 25,561,760.0 -17.80%
Feb, 2023 $19.84 $17.43 $2.41 20,634,033.0 +5.02%
Jan, 2023 $18.55 $14.65 $3.90 16,612,828.0 +18.10%
marine_shipping SFL
$8.98
price down icon 2.18%
$22.36
price down icon 3.25%
$8.37
price up icon 2.57%
marine_shipping DAC
$91.21
price down icon 0.65%
marine_shipping ZIM
$15.42
price down icon 2.71%
$13.25
price down icon 0.82%
Cap:     |  Volume (24h):