Genco Shipping & Trading Ltd. Stock Price History | Historical GNK Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	1.900	2.120	1.870	2.100	3,378,380	+0.30(+16.67%)
May 20, 2013	1.620	1.820	1.540	1.800	1,536,044	+0.19(+11.80%)
May 17, 2013	1.650	1.710	1.500	1.610	2,545,018	+0.04(+2.55%)
May 16, 2013	1.370	1.690	1.370	1.570	3,501,286	+0.22(+16.30%)
May 15, 2013	1.310	1.380	1.300	1.350	646,793	+0.07(+5.47%)
May 13, 2013	1.270	1.300	1.220	1.280	746,046	+0.01(+0.79%)
May 10, 2013	1.220	1.300	1.200	1.270	1,405,057	+0.01(+0.79%)
May 09, 2013	1.340	1.360	1.240	1.260	1,815,434	-0.11(-8.03%)
May 08, 2013	1.430	1.470	1.320	1.370	1,227,239	-0.07(-4.86%)
May 07, 2013	1.780	1.850	1.120	1.440	6,512,471	-0.33(-18.64%)
May 06, 2013	1.790	1.830	1.740	1.770	220,237	-0.03(-1.67%)
May 03, 2013	1.830	1.820	1.740	1.800	623,247	+0.06(+3.45%)
May 02, 2013	1.570	1.830	1.510	1.740	1,214,624	+0.12(+7.41%)
May 01, 2013	1.720	1.720	1.560	1.620	763,737	-0.09(-5.26%)
Apr 30, 2013	1.720	1.770	1.650	1.710	462,984	-0.02(-1.16%)
Apr 29, 2013	1.660	1.780	1.560	1.730	569,675	+0.11(+6.79%)
Apr 26, 2013	1.690	1.700	1.600	1.620	387,412	-0.08(-4.71%)
Apr 25, 2013	1.690	1.760	1.680	1.700	724,348	+0.06(+3.66%)
Apr 24, 2013	1.560	1.650	1.560	1.640	633,114	+0.08(+5.13%)
Apr 23, 2013	1.630	1.650	1.510	1.560	1,069,350	-0.03(-1.89%)
Apr 22, 2013	1.630	1.818	1.530	1.590	1,326,149	-0.03(-1.85%)
Apr 19, 2013	1.800	1.870	1.530	1.620	1,933,834	-0.17(-9.50%)
Apr 18, 2013	1.830	1.890	1.780	1.790	691,082	-0.02(-1.10%)
Apr 17, 2013	2.030	2.070	1.800	1.810	1,449,762	-0.24(-11.71%)
Apr 16, 2013	2.110	2.170	2.040	2.050	784,857	-0.01(-0.49%)
Apr 15, 2013	2.270	2.270	2.050	2.060	1,111,245	-0.23(-10.04%)
Apr 12, 2013	2.400	2.430	2.260	2.290	1,014,407	-0.14(-5.76%)
Apr 11, 2013	2.490	2.490	2.400	2.430	374,965	-0.05(-2.02%)
Apr 10, 2013	2.520	2.550	2.430	2.480	521,836	-0.03(-1.20%)
Apr 09, 2013	2.480	2.670	2.480	2.510	1,096,335	+0.01(+0.40%)
Apr 08, 2013	2.690	2.690	2.410	2.500	1,529,452	-0.14(-5.30%)
Apr 05, 2013	2.630	2.700	2.620	2.640	297,126	-0.07(-2.58%)
Apr 04, 2013	2.760	2.760	2.620	2.710	811,107	-0.03(-1.09%)
Apr 03, 2013	2.840	2.850	2.710	2.740	471,670	-0.14(-4.86%)
Apr 02, 2013	2.740	2.920	2.680	2.880	834,059	+0.13(+4.73%)
Apr 01, 2013	2.870	2.870	2.680	2.750	802,654	-0.13(-4.51%)
Mar 28, 2013	2.970	3.090	2.805	2.880	1,522,241	-0.01(-0.35%)
Mar 27, 2013	2.700	2.940	2.650	2.890	1,331,780	+0.21(+7.84%)
Mar 26, 2013	2.790	2.850	2.660	2.680	817,296	-0.09(-3.25%)
Mar 25, 2013	3.120	3.120	2.730	2.770	1,157,201	-0.25(-8.28%)
Mar 22, 2013	3.100	3.290	2.960	3.020	1,928,756	+0.01(+0.33%)
Mar 21, 2013	2.790	3.340	2.790	3.010	3,379,579	+0.21(+7.50%)
Mar 20, 2013	2.860	2.890	2.760	2.800	252,582	+0.01(+0.36%)
Mar 19, 2013	2.880	2.920	2.710	2.790	550,127	-0.07(-2.45%)
Mar 18, 2013	2.880	2.980	2.790	2.860	857,362	+0.02(+0.70%)
Mar 15, 2013	2.680	2.940	2.680	2.840	1,302,444	+0.15(+5.58%)
Mar 14, 2013	2.740	2.790	2.660	2.690	366,283	-0.06(-2.18%)
Mar 13, 2013	2.830	2.890	2.710	2.750	380,071	-0.09(-3.17%)
Mar 12, 2013	3.000	3.000	2.751	2.840	850,556	-0.15(-5.02%)
Mar 11, 2013	2.840	3.000	2.820	2.990	934,228	+0.16(+5.65%)
Mar 08, 2013	2.620	2.900	2.580	2.830	1,130,623	+0.26(+10.12%)
Mar 07, 2013	2.520	2.620	2.500	2.570	360,928	+0.03(+1.18%)
Mar 06, 2013	2.570	2.719	2.520	2.540	926,713	+0.00(+0.00%)
Mar 05, 2013	2.500	2.690	2.480	2.540	957,703	+0.06(+2.42%)
Mar 04, 2013	2.590	2.605	2.480	2.480	620,094	-0.09(-3.50%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates