Genco Shipping Trading Stock Price History

GNK Stock  USD 15.22  0.22  1.47%   
Below is the normalized historical share price chart for Genco Shipping Trading extending back to July 15, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Genco Shipping stands at 15.22, as last reported on the 21st of July, with the highest price reaching 15.75 and the lowest price hitting 15.00 during the day.
IPO Date
22nd of July 2005
200 Day MA
14.5878
50 Day MA
13.7694
Beta
1.175
 
Yuan Drop
 
Covid
If you're considering investing in Genco Stock, it is important to understand the factors that can impact its price. Genco Shipping appears to be very steady, given 3 months investment horizon. Genco Shipping Trading holds Efficiency (Sharpe) Ratio of 0.21, which attests that the entity had a 0.21 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Genco Shipping Trading, which you can use to evaluate the volatility of the firm. Please utilize Genco Shipping's Market Risk Adjusted Performance of 0.5577, risk adjusted performance of 0.1535, and Downside Deviation of 1.56 to validate if our risk estimates are consistent with your expectations.
At this time, Genco Shipping's Stock Based Compensation is quite stable compared to the past year. . At this time, Genco Shipping's Price Cash Flow Ratio is quite stable compared to the past year. Price Fair Value is expected to rise to 0.91 this year, although the value of Price Sales Ratio will most likely fall to 1.35. Genco Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2051

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsGNK
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.85
  actual daily
16
84% of assets are more volatile

Expected Return

 0.38
  actual daily
7
93% of assets have higher returns

Risk-Adjusted Return

 0.21
  actual daily
16
84% of assets perform better
Based on monthly moving average Genco Shipping is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Genco Shipping by adding it to a well-diversified portfolio.
Price Book
0.7239
Enterprise Value Ebitda
5.5726
Price Sales
1.735
Shares Float
42 M
Dividend Share
1.19

Genco Shipping Stock Price History Chart

There are several ways to analyze Genco Stock price data. The simplest method is using a basic Genco candlestick price chart, which shows Genco Shipping price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 18, 202515.22
Lowest PriceApril 28, 202512.6

Genco Shipping July 21, 2025 Stock Price Synopsis

Various analyses of Genco Shipping's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Genco Stock. It can be used to describe the percentage change in the price of Genco Shipping from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Genco Stock.
Genco Shipping Price Rate Of Daily Change 1.01 
Genco Shipping Price Action Indicator(0.04)
Genco Shipping Price Daily Balance Of Power 0.29 

Genco Shipping July 21, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Genco Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Genco Shipping intraday prices and daily technical indicators to check the level of noise trading in Genco Stock and then apply it to test your longer-term investment strategies against Genco.

Genco Stock Price History Data

The price series of Genco Shipping for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 3.1 with a coefficient of variation of 5.21. Under current investment horizon, the daily prices are spread out with arithmetic mean of 13.49. The median price for the last 90 days is 13.36. The company completed 1:10 stock split on 8th of July 2016. Genco Shipping Trading completed dividends distribution on 2025-05-22.
OpenHighLowCloseVolume
07/21/2025
 15.00  15.75  15.00  15.22 
07/21/2025
 15.00  15.75  15.00  15.22 
07/18/2025 15.18  15.75  15.01  15.22  1,728,451 
07/17/2025
 14.66  15.25  14.66  15.00  562,678 
07/16/2025
 14.55  14.88  14.45  14.66  1,338,354 
07/15/2025
 14.92  14.92  14.45  14.56  1,308,377 
07/14/2025 14.93  15.15  14.74  14.89  746,241 
07/11/2025
 14.79  15.12  14.72  15.10  691,900 
07/10/2025
 14.01  14.89  14.01  14.71  896,479 
07/09/2025
 14.11  14.17  13.85  13.90  522,807 
07/08/2025
 14.11  14.30  13.95  14.09  525,396 
07/07/2025 13.55  14.31  13.55  13.97  733,196 
07/03/2025
 13.72  14.02  13.69  13.95  405,151 
07/02/2025
 13.39  13.84  13.36  13.80  475,400 
07/01/2025
 13.09  13.46  12.98  13.25  671,376 
06/30/2025
 13.14  13.18  12.92  13.07  784,928 
06/27/2025
 13.30  13.46  13.08  13.17  951,544 
06/26/2025
 13.53  13.59  13.18  13.25  467,547 
06/25/2025
 13.04  13.66  13.00  13.50  922,054 
06/24/2025 12.97  13.16  12.84  13.07  555,411 
06/23/2025
 13.26  13.36  12.92  12.96  847,965 
06/20/2025
 13.60  13.67  13.18  13.21  1,459,800 
06/18/2025
 13.70  13.75  13.55  13.56  574,582 
06/17/2025
 13.75  13.89  13.54  13.72  864,566 
06/16/2025
 14.03  14.18  13.77  13.79  752,143 
06/13/2025
 13.99  14.14  13.76  14.12  864,214 
06/12/2025
 13.91  14.00  13.73  13.98  981,000 
06/11/2025
 13.68  14.02  13.64  13.90  795,258 
06/10/2025
 13.56  13.64  13.37  13.51  330,766 
06/09/2025
 13.55  13.67  13.39  13.50  414,512 
06/06/2025
 13.52  13.62  13.32  13.48  338,200 
06/05/2025
 13.45  13.61  13.24  13.36  493,828 
06/04/2025
 13.25  13.48  13.25  13.36  817,390 
06/03/2025
 12.99  13.21  12.66  13.16  490,268 
06/02/2025
 13.22  13.22  12.95  13.10  598,394 
05/30/2025 13.02  13.34  13.02  13.24  1,711,892 
05/29/2025
 13.20  13.45  12.91  13.09  1,191,700 
05/28/2025
 13.24  13.30  13.07  13.12  727,575 
05/27/2025
 13.41  13.41  13.13  13.28  715,558 
05/23/2025
 12.87  13.31  12.82  13.27  649,800 
05/22/2025 13.38  13.40  13.04  13.04  939,660 
05/21/2025
 13.60  13.68  13.33  13.36  513,500 
05/20/2025
 13.90  14.08  13.66  13.80  508,300 
05/19/2025
 13.93  14.05  13.79  13.87  470,400 
05/16/2025
 14.10  14.23  13.89  14.04  451,500 
05/15/2025
 14.13  14.26  13.99  14.06  512,300 
05/14/2025
 14.46  14.59  14.16  14.23  546,200 
05/13/2025
 14.07  14.47  13.94  14.40  661,500 
05/12/2025
 13.89  14.14  13.78  14.03  857,000 
05/09/2025 13.50  13.53  13.24  13.39  751,500 
05/08/2025
 13.35  13.65  13.29  13.36  1,012,600 
05/07/2025
 13.31  13.40  13.13  13.31  687,900 
05/06/2025
 13.38  13.55  13.29  13.29  570,000 
05/05/2025 13.36  13.62  13.36  13.43  442,800 
05/02/2025
 13.44  13.58  13.30  13.43  485,000 
05/01/2025
 13.12  13.38  13.04  13.21  734,600 
04/30/2025
 12.82  12.97  12.73  12.82  769,400 
04/29/2025
 12.60  13.10  12.60  12.96  1,115,900 
04/28/2025
 12.58  12.77  12.53  12.60  538,600 
04/25/2025
 12.59  12.89  12.52  12.69  424,200 
04/24/2025
 12.55  12.75  12.41  12.73  507,100 

About Genco Shipping Stock history

Genco Shipping investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Genco is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Genco Shipping Trading will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Genco Shipping stock prices may prove useful in developing a viable investing in Genco Shipping
Last ReportedProjected for Next Year
Common Stock Shares Outstanding43.7 M45.8 M
Net Income Applicable To Common Shares76.4 M80.2 M

Genco Shipping Quarterly Net Working Capital

35.94 Million

Genco Shipping Stock Technical Analysis

Genco Shipping technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Genco Shipping technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Genco Shipping trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Financial Widgets Now

   

Financial Widgets

Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
All  Next Launch Module

Genco Shipping Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Genco Shipping's price direction in advance. Along with the technical and fundamental analysis of Genco Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Genco to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Genco Shipping Trading is a good investment, qualitative aspects like company management, corporate governance, and ethical practices play a significant role. A comparison with peer companies also provides context and helps to understand if Genco Stock is undervalued or overvalued. This multi-faceted approach, blending both quantitative and qualitative analysis, forms a solid foundation for making an informed investment decision about Genco Shipping Trading Stock. Highlighted below are key reports to facilitate an investment decision about Genco Shipping Trading Stock:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Genco Shipping Trading. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in board of governors.
You can also try the Equity Search module to search for actively traded equities including funds and ETFs from over 30 global markets.
Is Marine Transportation space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Genco Shipping. If investors know Genco will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Genco Shipping listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
1.516
Dividend Share
1.19
Earnings Share
1.04
Revenue Per Share
8.738
Quarterly Revenue Growth
(0.39)
The market value of Genco Shipping Trading is measured differently than its book value, which is the value of Genco that is recorded on the company's balance sheet. Investors also form their own opinion of Genco Shipping's value that differs from its market value or its book value, called intrinsic value, which is Genco Shipping's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Genco Shipping's market value can be influenced by many factors that don't directly affect Genco Shipping's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Genco Shipping's value and its price as these two are different measures arrived at by different means. Investors typically determine if Genco Shipping is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Genco Shipping's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.