NYSE · GNK · stock
Genco Shipping & Trading Ltd. (GNK) stock price history
Every NYSE trading session of Genco Shipping & Trading Ltd. from Jul 15, 2014 to Sep 28, 2026: 3,070 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GNK adjusted close, 2014 to 2026
- $133.22
- All time high, 2014
- $28.42
- 52 week high, $14.86 low
- 3,070
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
GNK key facts
- Genco Shipping & Trading Ltd. (GNK) closed at $25.93 on Sep 28, 2026 on NYSE.
- GNK's all time high close is $133.22, set on Jul 17, 2014; its all time low close is $2.34 on Aug 22, 2016.
- GNK's 52 week range is $14.86 to $28.42.
- GNK returned +48.2% over the year to Sep 28, 2026 and +96.4% over five years.
- Over ten years GNK returned +810%, +24.7% a year compounded.
- GNK's deepest drawdown was -98.2% from Sep 5, 2014 to Aug 22, 2016.
- DataCedar holds 3,070 daily sessions of GNK history from Jul 15, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GNK price chart, 2014 to 2026
GNK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +10.0% |
| 6 months | +17.7% |
| Year to date | +45.9% |
| 1 year | +48.2% |
| 3 years | +123.7% |
| 5 years | +96.4% |
| 10 years | +809.8% |
| Since Jul 15, 2014 | -80.1% |
| Compound annual growth, 12.2 years | -12.4% |
GNK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $133.22 on Jul 17, 2014
- All time low close
- $2.34 on Aug 22, 2016
- 52 week high
- $28.42 on Sep 17, 2026
- 52 week low
- $14.86 on Oct 10, 2025
- Deepest drawdown
- -98.2% from Sep 5, 2014 to Aug 22, 2016, not yet recovered
- Best single session
- +52.5% on Mar 7, 2016
- Worst single session
- -24.8% on Nov 17, 2016
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2021, +122%
- Worst calendar year
- 2015, -89%
GNK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jul 15, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.72 | $28.42 | $17.34 | $25.93 | +46.0% | 80.9M | 185 |
| 2025 | $12.99 | $18.75 | $10.48 | $17.76 | +39.1% | 159.2M | 250 |
| 2024 | $14.06 | $20.28 | $12.37 | $12.77 | -8.9% | 144.2M | 252 |
| 2023 | $12.30 | $15.81 | $10.24 | $14.01 | +14.4% | 199.5M | 250 |
| 2022 | $11.25 | $19.98 | $9.03 | $12.24 | +11.4% | 269.3M | 251 |
| 2021 | $5.00 | $14.96 | $4.95 | $10.99 | +121.8% | 208.1M | 252 |
| 2020 | $7.01 | $7.01 | $2.85 | $4.95 | -28.2% | 58.2M | 253 |
| 2019 | $4.79 | $7.32 | $4.23 | $6.90 | +41.2% | 57.5M | 252 |
| 2018 | $8.26 | $12.43 | $4.51 | $4.89 | -40.8% | 54.6M | 251 |
| 2017 | $4.65 | $9.29 | $4.49 | $8.25 | +80.5% | 26.6M | 251 |
| 2016 | $9.42 | $10.78 | $2.24 | $4.57 | -50.5% | 56.7M | 252 |
| 2015 | $83.65 | $83.65 | $6.94 | $9.23 | -89.0% | 27.3M | 252 |
| 2014 | $130.12 | $134.77 | $79.62 | $83.65 | n/a | 3.7M | 119 |
GNK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.93 | -1.1% |
| August 2026 | $26.23 | +2.7% |
| July 2026 | $25.54 | +3.1% |
| June 2026 | $24.78 | +3.0% |
| May 2026 | $24.06 | +0.7% |
| April 2026 | $23.90 | +7.5% |
| March 2026 | $22.23 | -4.1% |
| February 2026 | $23.17 | +15.1% |
| January 2026 | $20.14 | +13.4% |
| December 2025 | $17.76 | -2.6% |
| November 2025 | $18.23 | +12.0% |
| October 2025 | $16.28 | -4.3% |
About the GNK data
Daily bars. 3,070 sessions from Jul 15, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 15, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GNK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GMED Globus Medical INC
- GMMF iShares Government Money Market ETF
- GMRS GMR Solutions Inc.
- GNE Genie Energy Ltd.
- GNL Global Net Lease, Inc.
- GNL$A Global Net Lease, Inc. 7.25% Series A Cumulative Redeemable Preferred Stock, $0.01 par value per share
- GNL$B Global Net Lease, Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock
- GNL$D Global Net Lease, Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock
Common questions
GNK share price history
