Genco Shipping & Trading Limited ( GNK) - Price History
Monthly price history for GNK (Genco Shipping & Trading Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $24.69 | $24.69 |
| May 2026 | $24.06 | $24.06 |
| April 2026 | $23.90 | $24.24 |
| March 2026 | $22.23 | $22.55 |
| February 2026 | $23.17 | $24.05 |
| January 2026 | $20.14 | $20.90 |
| December 2025 | $17.76 | $18.43 |
| November 2025 | $18.23 | $18.92 |
| October 2025 | $16.28 | $17.04 |
| September 2025 | $17 | $17.80 |
| August 2025 | $16.09 | $16.84 |
| July 2025 | $15.08 | $15.93 |
| June 2025 | $12.37 | $13.07 |
| May 2025 | $12.53 | $13.24 |
| April 2025 | $12.13 | $12.96 |
| March 2025 | $12.50 | $13.36 |
| February 2025 | $13.08 | $14.28 |
| January 2025 | $13.24 | $14.46 |
| December 2024 | $12.76 | $13.94 |
| November 2024 | $14.53 | $15.87 |
| October 2024 | $14.09 | $15.74 |
| September 2024 | $17.45 | $19.50 |
| August 2024 | $15.74 | $17.59 |
| July 2024 | $17.04 | $19.41 |
| June 2024 | $18.71 | $21.31 |
| May 2024 | $19.77 | $22.52 |
| April 2024 | $18.40 | $21.34 |
| March 2024 | $17.52 | $20.33 |
| February 2024 | $17.22 | $20.40 |
| January 2024 | $14.81 | $17.54 |
| December 2023 | $14.01 | $16.59 |
| November 2023 | $13.10 | $15.52 |
| October 2023 | $11 | $13.17 |
| September 2023 | $11.69 | $13.99 |
| August 2023 | $11.42 | $13.67 |
| July 2023 | $11.99 | $14.50 |
| June 2023 | $11.60 | $14.03 |
| May 2023 | $10.26 | $12.41 |
| April 2023 | $12.60 | $15.41 |
| March 2023 | $12.81 | $15.66 |
| February 2023 | $15.18 | $19.05 |
| January 2023 | $14.46 | $18.14 |
| December 2022 | $12.24 | $15.36 |
| November 2022 | $11.82 | $14.83 |
| October 2022 | $10.15 | $13.40 |
| September 2022 | $9.49 | $12.53 |
| August 2022 | $10.39 | $13.71 |
| July 2022 | $14.19 | $19.28 |
| June 2022 | $14.22 | $19.32 |
| May 2022 | $18.59 | $25.25 |
| April 2022 | $15.62 | $22.03 |
| March 2022 | $16.74 | $23.62 |
| February 2022 | $13.24 | $19.28 |
| January 2022 | $10.68 | $15.56 |
| December 2021 | $10.99 | $16 |
| November 2021 | $10.58 | $15.41 |
| October 2021 | $11.68 | $17.17 |
| September 2021 | $13.69 | $20.13 |
| August 2021 | $13.26 | $19.49 |
| July 2021 | $11.87 | $17.55 |
| June 2021 | $12.77 | $18.88 |
| May 2021 | $10.68 | $15.80 |
| April 2021 | $10.34 | $15.34 |
| March 2021 | $6.80 | $10.08 |
| February 2021 | $7.07 | $10.50 |
| January 2021 | $5.32 | $7.91 |
| December 2020 | $4.95 | $7.36 |
| November 2020 | $5.07 | $7.54 |
| October 2020 | $4.34 | $6.46 |
| September 2020 | $4.63 | $6.90 |
| August 2020 | $4.77 | $7.11 |
| July 2020 | $4.54 | $6.79 |
| June 2020 | $4.20 | $6.28 |
| May 2020 | $3.16 | $4.72 |
| April 2020 | $3.88 | $5.83 |
| March 2020 | $4.28 | $6.42 |
| February 2020 | $4.99 | $7.68 |
| January 2020 | $5.11 | $7.87 |
| December 2019 | $6.90 | $10.62 |
| November 2019 | $6.82 | $10.50 |
| October 2019 | $6.12 | $9.88 |
| September 2019 | $5.70 | $9.20 |
| August 2019 | $5.92 | $9.56 |
| July 2019 | $5.96 | $9.62 |
| June 2019 | $5.23 | $8.44 |
| May 2019 | $4.48 | $7.23 |
| April 2019 | $6.26 | $10.10 |
| March 2019 | $4.62 | $7.46 |
| February 2019 | $5.04 | $8.14 |
| January 2019 | $4.57 | $7.37 |
| December 2018 | $4.89 | $7.89 |
| November 2018 | $5.17 | $8.35 |
| October 2018 | $6.83 | $11.02 |
| September 2018 | $8.67 | $14 |
| August 2018 | $8.51 | $13.73 |
| July 2018 | $9.20 | $14.85 |
| June 2018 | $9.60 | $15.50 |
| May 2018 | $11.36 | $18.33 |
| April 2018 | $9.91 | $16 |
| March 2018 | $8.81 | $14.22 |
| February 2018 | $8.52 | $13.76 |
| January 2018 | $8.06 | $13.01 |
| December 2017 | $8.25 | $13.32 |
| November 2017 | $7.04 | $11.37 |
| October 2017 | $7.44 | $12.01 |
| September 2017 | $7.18 | $11.59 |
| August 2017 | $8.62 | $13.91 |
| July 2017 | $6.31 | $10.18 |
| June 2017 | $5.87 | $9.47 |
| May 2017 | $5.80 | $9.37 |
| April 2017 | $7.14 | $11.52 |
| March 2017 | $7.74 | $12.50 |
| February 2017 | $7.17 | $11.58 |
| January 2017 | $5.85 | $9.45 |
| December 2016 | $4.57 | $7.38 |
| November 2016 | $5.45 | $8.80 |
| October 2016 | $4.05 | $6.54 |
| September 2016 | $2.84 | $4.58 |
| August 2016 | $2.83 | $4.57 |
| July 2016 | $3.64 | $5.87 |
| June 2016 | $3.53 | $0.57 |
| May 2016 | $3.56 | $0.57 |
| April 2016 | $6.38 | $1.03 |
| March 2016 | $3.96 | $0.64 |
| February 2016 | $4.35 | $0.70 |
| January 2016 | $6.26 | $1.01 |
| December 2015 | $9.23 | $1.49 |
| November 2015 | $9.79 | $1.58 |
| October 2015 | $14.87 | $2.40 |
| September 2015 | $24.22 | $3.91 |
| August 2015 | $34.88 | $5.63 |
| July 2015 | $45.04 | $7.27 |
| June 2015 | $44.60 | $7.20 |
| May 2015 | $44.48 | $7.18 |
| April 2015 | $43.06 | $6.95 |
| March 2015 | $53.90 | $8.70 |
| February 2015 | $61.64 | $9.95 |
| January 2015 | $71.86 | $11.60 |
| December 2014 | $83.64 | $13.50 |
| November 2014 | $94.79 | $15.30 |
| October 2014 | $96.95 | $15.65 |
| September 2014 | $123.90 | $20 |
| August 2014 | $130.10 | $21 |
| July 2014 | $133.20 | $21.50 |
GNK
Price: $24.69
Dividend Yield: 4.79%
Forward Dividend Yield: 5.81%
Payout Ratio: 400.00%
Dividend Per Share: 1.40 USD
Earnings Per Share: 0.39 USD
P/E Ratio: 67.26
Exchange: NYQ
Sector: Industrials
Industry: Marine Shipping
Country: United States
Volume: 612114
Ebitda: -5.5 millionMarket Capitalization: 1.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: -7.76%
DGR5: 30.00%