Genco Shipping & Trading Ltd $1.00

down 0.00


21/4/2014 04:07 PM  |  NYSE : GNK  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNK historical data

Date Open High Low Close Volume
4/22/20141.701.701.701.700
4/21/20141.001.001.001.701,905
4/17/20141.661.721.591.702,048,860
4/16/20141.761.841.681.701,254,930
4/15/20141.851.921.751.771,678,230
4/14/20141.831.941.791.85580,203
4/11/20141.871.961.741.922,053,000
4/10/20141.801.991.801.951,991,240
4/9/20141.861.981.781.842,048,720
4/8/20141.752.041.651.902,759,830
4/7/20141.671.901.521.795,589,790
4/4/20141.542.911.501.9436,791,000
4/3/20141.581.621.491.532,119,190
4/2/20141.761.761.511.512,367,860
4/1/20141.781.811.551.611,901,860
3/31/20141.681.801.641.762,548,320
3/28/20141.461.731.441.696,027,270
3/27/20141.311.441.301.431,051,810
3/26/20141.521.521.291.301,937,580
3/25/20141.491.521.461.481,048,990
3/24/20141.571.581.431.531,020,190
3/21/20141.571.661.421.548,309,840
3/20/20141.651.861.141.2417,516,500
3/19/20141.581.641.541.611,701,980
3/18/20141.451.591.431.581,899,300
3/17/20141.481.481.331.461,955,490
3/14/20141.501.541.421.441,014,010
3/13/20141.541.571.421.471,145,970
3/12/20141.551.591.501.54768,395
3/11/20141.661.691.541.571,057,600
3/10/20141.631.701.581.65920,561
3/7/20141.741.741.631.631,002,130
3/6/20141.831.921.661.672,273,550
3/5/20141.741.791.651.761,730,620
3/4/20141.721.801.661.691,503,480
3/3/20141.681.761.641.671,521,150
2/28/20141.521.741.511.642,913,250
2/27/20141.521.551.461.50791,255
2/26/20141.481.501.421.48865,950
2/25/20141.481.541.451.48850,513
2/24/20141.401.501.401.471,391,810
2/21/20141.441.491.401.401,571,070
2/20/20141.321.581.321.446,956,800
2/19/20141.651.651.291.377,232,660
2/18/20141.871.891.761.801,778,730
2/14/20141.931.931.851.87801,600
2/13/20141.871.911.871.91472,948
2/12/20141.941.951.871.89599,651
2/11/20141.931.961.851.891,255,460
2/10/20141.931.961.871.90804,790
2/7/20141.861.981.821.871,168,480
2/6/20141.871.931.801.871,080,520
2/5/20141.911.961.801.84810,218
2/4/20141.951.991.901.91727,075
2/3/20142.112.161.771.893,102,640
1/31/20142.202.292.112.111,800,110
1/30/20142.352.362.172.241,234,600
1/29/20142.342.352.242.32913,724
1/28/20142.402.472.322.35687,400
1/27/20142.382.452.302.36838,132
1/24/20142.482.602.302.381,580,480
1/23/20142.602.622.462.49955,623
1/22/20142.522.562.452.46689,802
1/21/20142.522.592.482.52766,260
1/17/20142.652.712.462.521,512,090
1/16/20142.722.752.472.622,395,480
1/15/20142.382.652.322.623,269,140
1/14/20142.302.312.212.301,579,750
1/13/20142.412.432.302.31918,572
1/10/20142.562.602.302.442,210,620
1/9/20142.742.762.502.581,206,540
1/8/20142.552.802.462.753,422,910
1/7/20142.412.602.382.591,744,030
1/6/20142.432.482.362.39900,795
1/3/20142.572.602.312.431,312,400
1/2/20142.472.562.282.561,277,200
12/31/20132.482.602.432.501,445,980
12/30/20132.572.572.262.481,272,160
12/27/20132.622.642.312.534,506,120
12/26/20132.092.492.072.443,580,510
12/24/20131.992.181.992.081,236,620
12/23/20131.902.061.882.001,405,260
12/20/20132.022.131.852.022,136,720
12/19/20131.932.221.922.032,403,220
12/18/20131.802.071.781.992,151,530
12/17/20131.861.881.781.831,684,560
12/16/20131.911.981.841.881,337,460
12/13/20131.931.991.851.932,411,390
12/12/20131.961.981.911.94910,445
12/11/20132.072.111.861.961,916,120
12/10/20131.702.091.642.077,021,500
12/9/20132.602.652.452.47966,615
12/6/20132.762.782.582.591,385,920
12/5/20132.782.852.612.712,827,070
12/4/20132.442.692.432.691,972,700
12/3/20132.512.572.382.431,211,270
12/2/20132.712.752.422.512,867,930
11/29/20132.572.682.532.662,168,440
11/27/20132.192.422.162.402,628,910
11/26/20132.202.252.102.121,237,670
Trading Center