GNK: Historical Prices for GENCO SHIPPING

Date	Open	High	Low	Close	Volume	Adj Close*
30-Nov-09	22.92	23.68	22.52	23.48	2,145,800	23.48
27-Nov-09	23.47	23.75	22.99	22.99	1,389,600	22.99
25-Nov-09	24.84	24.85	24.10	24.64	1,377,700	24.64
24-Nov-09	24.63	25.26	23.92	24.98	1,675,800	24.98
23-Nov-09	26.03	26.28	24.40	24.54	1,940,000	24.54
20-Nov-09	24.61	25.96	24.28	25.46	2,543,400	25.46
19-Nov-09	26.95	27.10	24.92	25.10	4,803,300	25.10
18-Nov-09	28.23	29.20	27.46	28.25	3,283,700	28.25
17-Nov-09	27.41	28.70	26.39	27.21	3,585,300	27.21
16-Nov-09	25.87	27.72	25.87	27.62	4,874,900	27.62
13-Nov-09	24.53	25.05	24.23	24.91	2,036,200	24.91
12-Nov-09	23.86	25.00	23.54	24.10	5,237,000	24.10
11-Nov-09	21.75	23.94	21.43	23.76	5,094,400	23.76
10-Nov-09	21.76	22.00	20.60	20.72	2,052,900	20.72
9-Nov-09	21.30	21.94	21.19	21.82	1,431,300	21.82
6-Nov-09	19.81	20.93	19.75	20.83	1,376,900	20.83
5-Nov-09	19.60	20.32	19.26	20.15	1,573,500	20.15
4-Nov-09	20.53	20.65	19.32	19.35	1,791,500	19.35
3-Nov-09	19.22	20.55	19.01	20.13	1,992,000	20.13
2-Nov-09	20.09	20.36	18.95	19.49	2,428,600	19.49
30-Oct-09	20.34	20.61	19.50	19.89	2,373,800	19.89
29-Oct-09	21.01	21.60	20.20	20.43	2,366,300	20.43
28-Oct-09	20.82	20.82	19.36	19.67	2,020,800	19.67
27-Oct-09	22.48	22.50	20.38	20.77	2,430,800	20.77
26-Oct-09	22.39	23.43	21.80	21.96	2,261,000	21.96
23-Oct-09	23.67	23.90	22.00	22.28	2,395,500	22.28
22-Oct-09	22.97	23.66	22.12	23.53	1,885,200	23.53
21-Oct-09	22.72	24.11	22.59	22.72	3,017,700	22.72
20-Oct-09	21.79	23.10	21.27	22.65	2,522,000	22.65
19-Oct-09	21.25	21.95	21.13	21.67	1,048,600	21.67
16-Oct-09	21.75	21.95	20.90	21.00	1,187,800	21.00
15-Oct-09	21.12	22.08	21.12	21.99	1,093,000	21.99
14-Oct-09	21.60	21.75	21.05	21.33	1,107,400	21.33
13-Oct-09	21.85	21.85	20.47	21.21	2,009,000	21.21
12-Oct-09	22.14	22.27	21.31	21.46	883,500	21.46
9-Oct-09	22.13	22.42	21.50	21.88	1,083,200	21.88
8-Oct-09	22.34	22.65	21.77	22.38	2,091,400	22.38
7-Oct-09	20.41	22.08	20.40	22.01	2,282,200	22.01
6-Oct-09	19.98	20.65	19.90	20.40	2,027,000	20.40
5-Oct-09	19.48	20.05	19.24	19.48	1,165,000	19.48
2-Oct-09	19.53	19.90	18.95	19.42	1,316,600	19.42
1-Oct-09	20.76	21.20	19.80	19.91	1,770,100	19.91
30-Sep-09	21.25	21.32	20.04	20.78	1,530,000	20.78
29-Sep-09	19.47	21.14	19.47	20.71	2,215,200	20.71
28-Sep-09	19.53	19.65	19.12	19.39	921,200	19.39
25-Sep-09	19.95	19.95	19.00	19.33	1,838,700	19.33
24-Sep-09	21.00	21.25	19.91	19.98	1,379,700	19.98
23-Sep-09	21.83	21.99	20.60	20.90	1,478,800	20.90
22-Sep-09	22.00	22.18	21.50	21.84	1,166,300	21.84
21-Sep-09	22.25	22.28	21.14	21.67	1,097,800	21.67
18-Sep-09	23.50	23.67	22.55	22.71	1,181,800	22.71
17-Sep-09	23.54	24.40	22.98	23.37	2,179,800	23.37
16-Sep-09	22.56	23.40	22.33	23.18	1,761,800	23.18
15-Sep-09	22.29	22.70	21.52	22.33	1,148,300	22.33
14-Sep-09	21.43	22.55	21.15	22.30	1,191,800	22.30
11-Sep-09	22.34	22.92	21.57	21.77	1,751,600	21.77
10-Sep-09	21.86	22.28	21.56	22.01	1,205,100	22.01
9-Sep-09	20.75	22.00	20.42	21.82	2,271,000	21.82
8-Sep-09	20.46	20.62	20.11	20.47	903,300	20.47
4-Sep-09	19.36	19.90	18.95	19.80	1,302,800	19.80
3-Sep-09	19.40	19.45	19.03	19.30	1,155,700	19.30
2-Sep-09	18.74	19.22	18.31	19.00	729,600	19.00
1-Sep-09	19.22	19.82	18.63	18.69	1,089,100	18.69
31-Aug-09	20.02	20.02	19.25	19.37	1,095,600	19.37
28-Aug-09	21.40	21.45	20.33	20.65	823,100	20.65
27-Aug-09	20.38	21.27	19.50	21.07	1,969,100	21.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions