Genco Shipping & Trading Limited Warrants Expiring 12/31/2021 (M Historical Stock Prices

GNK 
$5.58
*  
0.05
0.89%
Get GNK Alerts
*Delayed - data as of Sep. 1, 2015 14:37 ET  -  Find a broker to begin trading GNK now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    GNK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:37  5.51  5.59  5.42  5.58 11,347
08/31/2015 5.46 5.7 5.28 5.63 73,649
08/28/2015 5.49 5.62 5.49 5.51 27,074
08/27/2015 5.5999 5.5999 5.39 5.43 33,456
08/26/2015 5.352 5.53 5.24 5.44 46,862
08/25/2015 5.73 5.73 5.26 5.38 89,415
08/24/2015 5 5.9999 5 5.6 163,697
08/21/2015 6.1 6.11 5.9 5.9 27,315
08/20/2015 6 6.36 6 6.13 32,407
08/19/2015 6.35 6.39 5.94 5.98 47,764
08/18/2015 6.59 6.6875 6.24 6.3 28,840
08/17/2015 6.95 6.95 6.68 6.69 54,064
08/14/2015 7 7.02 6.8501 6.94 12,705
08/13/2015 6.88 7.194 6.81 6.95 92,476
08/12/2015 7.09 7.13 6.95 6.99 100,759
08/11/2015 7.09 7.34 7.09 7.15 42,987
08/10/2015 7.19 7.36 7.16 7.24 13,622
08/07/2015 7.5 7.5 7.1 7.19 36,643
08/06/2015 7.47 7.6 7.22 7.43 55,001
08/05/2015 6.95 7.7 6.95 7.39 117,486
08/04/2015 7.39 7.39 7.12 7.15 24,132
08/03/2015 7.19 7.27 7.11 7.18 40,701
07/31/2015 7.07 7.35 7.07 7.27 42,995
07/30/2015 7.2 7.24 7.05 7.14 53,433
07/29/2015 7.19 7.25 7.123 7.15 74,997
07/28/2015 7.45 7.45 7.1 7.11 65,705
07/27/2015 7.2 7.41 7.1 7.25 83,516
07/24/2015 7.56 7.59 7.11 7.11 146,994
07/23/2015 7.69 7.69 7.43 7.52 52,247
07/22/2015 7.65 7.675 7.3 7.54 138,666
07/21/2015 7.8 7.85 7.455 7.52 127,004
07/20/2015 7.2 7.75 6.85 7.45 90,601
07/17/2015 7.3 7.62 7.3 7.3 29,202
07/16/2015 7.25 7.25 7.2 7.2 5,400
07/15/2015 7 7.2 6.96 7.15 2,827
07/14/2015 7 7 6.97 6.97 3,499
07/13/2015 7 7 7 7 322
07/10/2015 6.85 7 6.8 7 13,432
07/09/2015 7 7 6.85 6.85 31,265
07/08/2015 6.95 6.95 6.92 6.92 1,700
07/07/2015 7.2 7.2 7 7.05 8,805
07/06/2015 7.2 7.25 7.2 7.25 925
07/02/2015 7.25 7.25 7.25 7.25 100
07/01/2015 7.3 7.3 7.25 7.25 37,290
06/30/2015 7.3 7.3 7.2 7.2 58,280
06/29/2015 7.26 7.26 7.25 7.25 200
06/26/2015 7.35 7.35 7.25 7.25 9,800
06/25/2015 7.3 7.3 7.22 7.28 57,592
06/24/2015 7.2 7.32 7.2 7.32 32,706
06/23/2015 7.195 7.2 7.195 7.2 1,700
06/22/2015 7.2 7.2 7.17 7.17 900
06/19/2015 7.175 7.175 7.15 7.15 300
06/18/2015 7.2 7.2 7.2 7.2 1,652
06/17/2015 7.2 7.25 7.1 7.2 128,499
06/16/2015 7.1 7.1 7.1 7.1 918
06/15/2015 7.1 7.1 7.1 7.1 00
06/12/2015 7.1 7.1 7.1 7.1 00
06/11/2015 7.1 7.1 7.1 7.1 00
06/10/2015 7.1 7.1 7.1 7.1 1,500
06/09/2015 7.15 7.15 7.15 7.15 00
06/08/2015 7.15 7.15 7.15 7.15 00
06/05/2015 7.105 7.15 7.105 7.15 306
06/04/2015 7.2 7.25 7.1 7.14 12,434
06/03/2015 7.18 7.23 7.18 7.23 200
06/02/2015 7.12 7.18 7.1 7.18 6,000
06/01/2015 7.18 7.18 7.12 7.14 14,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?