GNK: Historical Prices for GENCO SHIPPING

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	19.22	19.51	18.72	19.29	1,428,700	19.29
8-Feb-10	19.05	19.59	18.31	18.70	1,376,100	18.70
5-Feb-10	18.74	19.40	18.07	18.73	2,124,300	18.73
4-Feb-10	20.20	20.20	18.66	18.73	1,755,800	18.73
3-Feb-10	20.36	20.94	20.21	20.42	1,022,600	20.42
2-Feb-10	20.02	20.58	19.75	20.51	1,662,200	20.51
1-Feb-10	19.31	20.00	18.91	19.94	2,253,300	19.94
29-Jan-10	20.52	20.59	19.00	19.16	2,120,900	19.16
28-Jan-10	21.00	21.02	20.20	20.32	791,700	20.32
27-Jan-10	21.41	21.89	20.34	21.06	1,278,000	21.06
26-Jan-10	22.00	22.16	21.39	21.53	1,098,000	21.53
25-Jan-10	22.73	22.82	21.60	22.26	1,189,000	22.26
22-Jan-10	22.35	23.00	22.03	22.37	988,000	22.37
21-Jan-10	23.40	23.72	22.18	22.29	1,607,100	22.29
20-Jan-10	24.42	24.49	23.04	23.32	2,528,400	23.32
19-Jan-10	24.65	25.47	24.51	24.65	1,494,600	24.65
15-Jan-10	25.60	25.89	24.90	25.01	1,175,000	25.01
14-Jan-10	25.33	25.95	25.12	25.33	1,033,900	25.33
13-Jan-10	25.23	25.60	24.35	25.08	1,120,700	25.08
12-Jan-10	25.36	25.58	24.80	24.99	1,066,800	24.99
11-Jan-10	26.24	26.49	25.60	26.02	1,494,400	26.02
8-Jan-10	24.43	25.78	24.30	25.68	1,479,000	25.68
7-Jan-10	24.48	24.56	23.70	24.48	1,541,000	24.48
6-Jan-10	25.01	25.55	24.63	24.80	1,507,500	24.80
5-Jan-10	24.94	25.39	24.46	25.32	1,840,200	25.32
4-Jan-10	23.50	24.78	23.48	24.71	2,766,000	24.71
31-Dec-09	22.61	22.84	22.37	22.38	757,100	22.38
30-Dec-09	22.37	22.57	22.05	22.56	685,200	22.56
29-Dec-09	22.53	22.61	22.27	22.57	488,900	22.57
28-Dec-09	22.41	22.73	22.20	22.38	657,700	22.38
24-Dec-09	22.63	22.75	21.86	22.39	456,000	22.39
23-Dec-09	21.50	22.44	21.28	22.40	1,706,600	22.40
22-Dec-09	21.75	21.77	20.86	21.27	2,503,500	21.27
21-Dec-09	22.20	22.53	21.45	21.77	2,103,900	21.77
18-Dec-09	22.62	22.88	21.98	22.10	1,413,600	22.10
17-Dec-09	22.77	23.10	22.20	22.66	1,535,400	22.66
16-Dec-09	23.97	24.33	23.15	23.32	1,807,400	23.32
15-Dec-09	23.43	24.54	23.17	23.64	2,040,400	23.64
14-Dec-09	22.37	23.26	22.16	23.23	1,277,000	23.23
11-Dec-09	22.30	22.55	21.77	22.12	1,359,500	22.12
10-Dec-09	22.99	23.14	21.91	22.39	1,465,100	22.39
9-Dec-09	22.79	23.29	22.54	22.80	1,608,700	22.80
8-Dec-09	23.32	23.32	22.52	22.69	1,848,900	22.69
7-Dec-09	23.82	24.25	23.41	23.66	1,263,400	23.66
4-Dec-09	25.09	25.23	23.53	24.29	1,524,100	24.29
3-Dec-09	25.29	25.60	24.25	24.44	1,819,300	24.44
2-Dec-09	25.43	25.88	24.10	24.62	2,237,500	24.62
1-Dec-09	23.99	25.50	23.99	25.20	2,928,700	25.20
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
* 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