Genco Shipping & Trading Limited
GNKNYSEIndustrials● Active
$24.07
$-0.62(-2.51%)
Market Cap$1.0B
P/E Ratio—
52W High$27.25
52W Low$12.835
Genco Shipping & Trading Limited（GNK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gnk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.25
May 12, 2026
-11.6% from here
5-Year Low5Y
$11.20
Apr 9, 2025
+115.1% from low
IPO Priceadj.
$210.00
Jul 15, 2014
-88.5% since IPO
1 Year Ago
$13.50
Jun 9, 2025
+78.4% in 1Y
5 Years Ago
$16.25
Jun 8, 2021
+48.2% in 5Y
10 Years Ago
$5.20
Jun 8, 2016
+363.3% in 10Y
Historical Price Data · GNK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.46 | $24.47 | $23.97 | $24.04 | $24.04 | 80K | -1.72% |
| Jun 5, 2026 | $23.96 | $25.03 | $23.96 | $24.69 | $24.69 | 278K | +3.05% |
| Jun 4, 2026 | $24.23 | $24.39 | $24.03 | $24.09 | $24.09 | 294K | -0.58% |
| Jun 3, 2026 | $24.01 | $24.11 | $23.82 | $23.99 | $23.99 | 325K | -0.08% |
| Jun 2, 2026 | $24.17 | $24.45 | $24.02 | $24.16 | $24.16 | 257K | -0.04% |
| Jun 1, 2026 | $24.00 | $24.27 | $23.86 | $24.17 | $24.17 | 218K | +0.71% |
| May 29, 2026 | $23.99 | $24.33 | $23.74 | $24.06 | $24.06 | 322K | +0.29% |
| May 28, 2026 | $23.50 | $24.29 | $23.45 | $24.09 | $24.09 | 249K | +2.51% |
| May 27, 2026 | $24.00 | $24.00 | $23.31 | $23.32 | $23.32 | 387K | -2.83% |
| May 26, 2026 | $23.52 | $23.80 | $23.35 | $23.60 | $23.60 | 512K | +0.34% |
| May 22, 2026 | $24.00 | $24.00 | $23.34 | $23.39 | $23.39 | 275K | -2.54% |
| May 21, 2026 | $24.09 | $24.37 | $23.56 | $24.14 | $24.14 | 494K | +0.21% |
| May 20, 2026 | $23.75 | $24.52 | $23.75 | $24.10 | $24.10 | 564K | +1.47% |
| May 19, 2026 | $24.17 | $24.37 | $23.47 | $23.70 | $23.70 | 467K | -1.94% |
| May 18, 2026 | $23.83 | $24.69 | $23.83 | $24.42 | $24.42 | 342K | +2.48% |
| May 15, 2026 | $24.50 | $25.13 | $24.35 | $24.63 | $24.63 | 576K | +0.53% |
| May 14, 2026 | $25.25 | $25.47 | $24.57 | $24.80 | $24.80 | 563K | -1.78% |
| May 13, 2026 | $26.85 | $26.96 | $25.40 | $25.48 | $25.48 | 482K | -5.10% |
| May 12, 2026 | $26.32 | $27.25 | $25.73 | $27.08 | $27.08 | 355K | +2.89% |
| May 11, 2026 | $26.00 | $26.62 | $25.86 | $26.23 | $26.23 | 290K | +0.88% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GNK
Jan 1 → Dec 31 · 6 years2026+30.7%$18.39 → $24.04
+30.7%
2025+29.9%$14.19 → $18.43
+29.9%
2024-16.3%$16.65 → $13.94
-16.3%
2023+7.4%$15.44 → $16.59
+7.4%
2022-6.2%$16.38 → $15.36
-6.2%
2021-2.9%$16.47 → $16.00
-2.9%
Best Year2026 · +30.7%
Worst Year2024 · -16.3%
Positive Years3 / 6
Avg Annual Return+7.1%
6Y Total Return+46.0%
6Y CAGR~+6.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in GNK?
If you invested $1,000 in GNK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,633
Total Return+363.3%
CAGR~+16.6% / yr
Profit+$3,633
Based on Jun 8, 2016 · $5.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Genco Shipping & Trading Limited（GNK）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $24.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GNK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GNK 历史股价FMP 日线复权 OHLCV