Historical Stock Prices

GNK 
$5.51
*  
0.08
1.47%
Get GNK Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading GNK now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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: 1 Year, From 28-AUG-2014 TO 28-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.
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
05/29/2015 7.15 7.18 7.15 7.18 3,600
05/28/2015 7.15 7.2 7.15 7.15 5,900
05/27/2015 7.14 7.2 7.14 7.2 7,099
05/26/2015 7 7.1 7 7.09 74,048
05/22/2015 6.92 7.08 6.92 7.05 21,981
05/21/2015 6.9 6.95 6.9 6.9 5,700
05/20/2015 6.9 6.95 6.9 6.95 800
05/19/2015 7.03 7.03 6.9 6.9 10,807
05/18/2015 7.09 7.09 7.05 7.05 960
05/15/2015 7.1 7.125 7.1 7.1 54,231
05/14/2015 6.85 7.14 6.85 7.1 1,534,904
05/13/2015 6.95 6.95 6.95 6.95 1,000
05/12/2015 6.895 7 6.895 7 3,529
05/11/2015 7 7 6.95 6.95 152,000
05/08/2015 7 7 7 7 00
05/07/2015 7 7 7 7 301,365
05/06/2015 6.85 6.85 6.85 6.85 191,001
05/05/2015 6.85 6.85 6.85 6.85 1,000,715
05/04/2015 6.9 6.9 6.9 6.9 00
05/01/2015 6.9 6.9 6.9 6.9 500
04/30/2015 6.8 7 6.75 6.95 2,001,049
04/29/2015 6.9 6.9 6.8 6.9 3,313
04/28/2015 7.087 7.087 6.96 7.05 1,500
04/27/2015 7.15 7.15 7.07 7.07 1,360
04/24/2015 7.16 7.2 7.1 7.1 11,334
04/23/2015 7.1 7.24 7.1 7.15 112,900
04/22/2015 7.25 7.25 7 7.1 56,412
04/21/2015 7.05 7.05 7.05 7.05 00
04/20/2015 7 7.05 7 7.05 500
04/17/2015 6.78 7 6.78 7 2,100
04/16/2015 6.7 6.7 6.7 6.7 00
04/15/2015 6.74 6.74 6.7 6.7 3,110
04/14/2015 6.66 6.77 6.65 6.77 2,091
04/13/2015 6.79 6.79 6.79 6.79 1,000
04/10/2015 6.85 6.85 6.7 6.7 6,130
04/09/2015 7 7.05 6.7 6.75 3,443
04/08/2015 7.86 8 6.75 7 18,641
04/07/2015 7.4 7.4 7.4 7.4 00
04/06/2015 7.7 8 7.1 7.4 27,050
04/02/2015 8.6 8.6 7.1 8 105,404
04/01/2015 8.7 8.7 8.7 8.7 00
03/31/2015 8.7 8.7 8.7 8.7 300
03/30/2015 8.6 8.85 8.6 8.85 268
03/27/2015 8.6 8.85 8.6 8.85 1,051
03/26/2015 8.85 8.85 8.85 8.85 00
03/25/2015 8.85 8.85 8.85 8.85 00
03/24/2015 8.5 8.85 8.25 8.85 1,800
03/23/2015 8.8 8.8 8.8 8.8 00
03/20/2015 8.8 8.8 8.8 8.8 00
03/19/2015 8.6 8.8 8.6 8.8 3,000
03/18/2015 8.85 8.85 8.85 8.85 00
03/17/2015 9.05 9.05 8.85 8.85 1,727
03/16/2015 9.3 9.3 9 9 400
03/13/2015 9.45 9.45 9.45 9.45 00
03/12/2015 9.45 9.45 9.45 9.45 00
03/11/2015 9.4 9.45 9.4 9.45 666
03/10/2015 9.5 9.5 9.45 9.45 200
03/09/2015 9.65 9.75 9.65 9.75 1,000
03/06/2015 9.75 9.75 9.75 9.75 00
03/05/2015 9.9 9.9 9.75 9.75 6,200
03/04/2015 9.7 9.7 9.4 9.7 1,000
03/03/2015 9.8 9.8 9.75 9.75 1,200
03/02/2015 9.8 9.8 9.8 9.8 215
02/27/2015 9.75 9.95 9.75 9.95 1,100
02/26/2015 9.68 9.75 9.68 9.75 5,200
02/25/2015 9.75 9.75 9.65 9.65 3,615
02/24/2015 9.75 9.75 9.75 9.75 1,225
02/23/2015 9.75 9.75 9.75 9.75 266
02/20/2015 10.15 10.15 10.15 10.15 00
02/19/2015 10.1 10.15 10 10.15 1,960
02/18/2015 10.25 10.25 10.25 10.25 300
02/17/2015 10.55 10.55 10.55 10.55 100
02/13/2015 10.85 10.85 10.6 10.6 2,402
02/12/2015 11 11 11 11 00
02/11/2015 11 11 11 11 300
02/10/2015 11.25 11.25 11.25 11.25 00
02/09/2015 11.25 11.25 11.05 11.25 1,585
02/06/2015 11.25 11.25 11.25 11.25 100
02/05/2015 11.45 11.45 11.3 11.3 506
02/04/2015 11.6 11.6 11.6 11.6 00
02/03/2015 11.6 11.6 11.6 11.6 200
02/02/2015 11.6 11.6 11.6 11.6 00
01/30/2015 11.6 11.6 11.6 11.6 298
01/29/2015 12 12 11.75 11.75 500
01/28/2015 12.26 12.26 12 12 3,232
01/27/2015 12.32 12.32 12.32 12.32 00
01/26/2015 12.4 12.45 12.3 12.32 4,200
01/23/2015 12.4 12.4 12.4 12.4 00
01/22/2015 12.5 12.5 12.4 12.4 3,251
01/21/2015 12.5 12.5 12.5 12.5 300
01/20/2015 12.6 12.6 12.6 12.6 00
01/16/2015 12.6 12.6 12.6 12.6 400
01/15/2015 12.7 12.7 12.6 12.6 515
01/14/2015 12.7 12.7 12.7 12.7 356
01/13/2015 12.85 12.85 12.75 12.75 595
01/12/2015 12.75 12.75 12.75 12.75 00
01/09/2015 12.75 12.75 12.75 12.75 100
01/08/2015 12.75 12.79 12.75 12.75 800
01/07/2015 12.8 12.8 12.8 12.8 100
01/06/2015 12.9 12.9 12.8 12.8 600
01/05/2015 13.4 13.4 13.2 13.2 400
01/02/2015 13.5 13.5 13.5 13.5 00
12/31/2014 13 13.5 13 13.5 1,440
12/30/2014 13 13 13 13 400
12/29/2014 12.85 12.85 12.85 12.85 00
12/26/2014 12.85 12.85 12.85 12.85 100
12/24/2014 12.85 12.85 12.85 12.85 547
12/23/2014 12.85 12.85 12.85 12.85 00
12/22/2014 12.85 12.85 12.85 12.85 200
12/19/2014 13.25 13.25 13 13 1,400
12/18/2014 13.3 13.3 13.25 13.25 1,000
12/17/2014 13.8 13.75 13.25 13.25 2,291
12/16/2014 13.85 13.85 13.85 13.85 00
12/15/2014 13.85 13.85 13.85 13.85 150
12/12/2014 14 14 14 14 500
12/11/2014 14.15 14.15 14 14 942
12/10/2014 14.25 14.25 14.25 14.25 00
12/09/2014 14.3 14.3 14.2 14.25 400
12/08/2014 14.4 14.4 14.4 14.4 200
12/05/2014 14.55 14.55 14.5 14.55 800
12/04/2014 14.75 14.75 14.75 14.75 102,500
12/03/2014 15 15 14.9 14.9 2,100
12/02/2014 15.3 15.3 15 15 51,500
12/01/2014 15.32 15.32 15.32 15.32 100
11/28/2014 15.3 15.3 15.3 15.3 00
11/26/2014 15.37 15.37 15.3 15.3 2,860
11/25/2014 15.4 15.4 15.4 15.4 00
11/24/2014 15.45 15.45 15.4 15.4 600
11/21/2014 15.6 15.6 15.6 15.6 00
11/20/2014 15.6 15.6 15.6 15.6 2,500
11/19/2014 15.6 15.6 15.6 15.6 2,000
11/18/2014 15.7 15.7 15.7 15.7 00
11/17/2014 15.7 15.7 15.7 15.7 00
11/14/2014 15.55 15.7 15.5 15.7 880
11/13/2014 15.8 15.8 15.7 15.7 800
11/12/2014 15.8 15.8 15.8 15.8 100
11/11/2014 15.85 15.85 15.8 15.8 49,100
11/10/2014 15.65 15.85 15.55 15.8 352,594
11/07/2014 15.65 15.65 15.6 15.6 4,000
11/06/2014 16.25 16.25 15.55 16.25 401,000
11/05/2014 15.6 15.8 15.5 15.8 139,249
11/04/2014 15.65 15.65 15.65 15.65 00
11/03/2014 15.65 15.65 15.65 15.65 00
10/31/2014 15.65 15.65 15.65 15.65 00
10/30/2014 15.55 15.7 15.55 15.65 5,013
10/29/2014 15.45 15.45 15.45 15.45 00
10/28/2014 15.45 15.46 15.41 15.45 12,095
10/27/2014 15.5 15.5 15.5 15.5 306
10/24/2014 15.62 15.65 15.55 15.55 592,589
10/23/2014 15.5 16 15 15.5 257,657
10/22/2014 15 15 15 15 00
10/21/2014 15 15 15 15 00
10/20/2014 15 15 15 15 00
10/17/2014 15 15 15 15 00
10/16/2014 15 15 15 15 550
10/15/2014 15 15 15 15 501
10/14/2014 17.51 17.51 16.5 17.5 1,600
10/13/2014 17.51 17.51 17.51 17.51 215
10/10/2014 17.75 17.75 17.75 17.75 00
10/09/2014 17.75 17.75 17.75 17.75 00
10/08/2014 17.75 17.75 17.75 17.75 00
10/07/2014 17.75 17.75 17.75 17.75 00
10/06/2014 17.75 17.75 17.75 17.75 00
10/03/2014 17.75 17.75 17.75 17.75 100
10/02/2014 19.25 19.25 17.85 18.5 1,400
10/01/2014 19.85 19.85 19.25 19.25 1,700
09/30/2014 20 20 20 20 1,000
09/29/2014 20.5 20.5 20 20 800
09/26/2014 20.55 20.55 20.5 20.5 405
09/25/2014 20.55 20.55 20.55 20.55 00
09/24/2014 20.55 20.55 20.55 20.55 00
09/23/2014 20.8 20.8 20.55 20.55 971
09/22/2014 20.95 21 20.85 21 2,671
09/19/2014 21 21 21 21 00
09/18/2014 21 21 21 21 100
09/17/2014 21.1 21.1 21.05 21.05 1,000
09/16/2014 21.1 21.1 21.1 21.1 00
09/15/2014 21.1 21.1 21.1 21.1 500
09/12/2014 21 21 21 21 100
09/11/2014 21.25 21.25 21.1 21.1 2,100
09/10/2014 21 21 21 21 00
09/09/2014 21.25 21.25 21 21 50,300
09/08/2014 21.3 21.3 21.3 21.3 200
09/05/2014 21.5 21.5 21.5 21.5 00
09/04/2014 21.5 21.5 21.5 21.5 4,500
09/03/2014 21.5 21.5 21.3 21.3 2,500
09/02/2014 21 21.05 21 21.05 50,009
08/29/2014 21 21 21 21 17,681
08/28/2014 21.3 21.3 21.3 21.3 00
*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?