Genco Shipping & Trading Ltd NYSE:GNK Historical Prices

Below are the 2907 trading days of historical prices for GNK.

#	Exchange	Symbol	Date	Open	High	Low	Close
2907	NYSE	GNK	Fri, Mar 8, 2024	20.50	20.69	20.41	20.62
2906	NYSE	GNK	Thu, Mar 7, 2024	19.88	20.48	19.82	20.45
2905	NYSE	GNK	Wed, Mar 6, 2024	19.86	20.15	19.69	19.95
2904	NYSE	GNK	Tue, Mar 5, 2024	19.62	20.09	19.54	19.86
2903	NYSE	GNK	Mon, Mar 4, 2024	20.70	20.73	20.09	19.68
2902	NYSE	GNK	Fri, Mar 1, 2024	20.53	20.91	20.38	20.69
2901	NYSE	GNK	Thu, Feb 29, 2024	19.98	20.44	19.92	20.40
2900	NYSE	GNK	Wed, Feb 28, 2024	20.19	20.32	19.76	19.96
2899	NYSE	GNK	Tue, Feb 27, 2024	19.71	20.15	19.63	19.69
2898	NYSE	GNK	Mon, Feb 26, 2024	19.65	19.76	19.27	19.47
2897	NYSE	GNK	Fri, Feb 23, 2024	19.38	19.94	19.38	19.87
2896	NYSE	GNK	Thu, Feb 22, 2024	18.50	19.76	18.35	19.49
2895	NYSE	GNK	Wed, Feb 21, 2024	18.14	18.29	18.02	18.17
2894	NYSE	GNK	Tue, Feb 20, 2024	17.70	18.06	17.49	17.92
2893	NYSE	GNK	Fri, Feb 16, 2024	17.72	17.91	17.64	17.72
2892	NYSE	GNK	Thu, Feb 15, 2024	17.53	17.93	17.33	17.69
2891	NYSE	GNK	Wed, Feb 14, 2024	17.78	17.83	17.34	17.60
2890	NYSE	GNK	Tue, Feb 13, 2024	18.17	18.17	17.62	17.64
2889	NYSE	GNK	Mon, Feb 12, 2024	18.17	18.40	18.10	18.33
2888	NYSE	GNK	Fri, Feb 9, 2024	17.83	18.25	17.81	18.18
2887	NYSE	GNK	Thu, Feb 8, 2024	17.75	17.93	17.74	17.82
2886	NYSE	GNK	Wed, Feb 7, 2024	17.88	17.98	17.74	17.93
2885	NYSE	GNK	Tue, Feb 6, 2024	17.60	18.22	17.57	17.93
2884	NYSE	GNK	Mon, Feb 5, 2024	17.30	17.51	17.21	17.44
2883	NYSE	GNK	Fri, Feb 2, 2024	17.30	17.42	16.94	17.26
2882	NYSE	GNK	Thu, Feb 1, 2024	17.69	18.18	17.35	17.57
2881	NYSE	GNK	Wed, Jan 31, 2024	17.93	18.00	17.54	17.54
2880	NYSE	GNK	Tue, Jan 30, 2024	17.65	17.92	17.63	17.88
2879	NYSE	GNK	Mon, Jan 29, 2024	17.76	17.76	17.34	17.73
2878	NYSE	GNK	Fri, Jan 26, 2024	17.50	17.85	17.42	17.81
2877	NYSE	GNK	Thu, Jan 25, 2024	17.67	17.67	17.12	17.42
2876	NYSE	GNK	Wed, Jan 24, 2024	17.00	17.66	17.00	17.65
2875	NYSE	GNK	Tue, Jan 23, 2024	17.00	17.09	16.82	16.82
2874	NYSE	GNK	Mon, Jan 22, 2024	17.02	17.09	16.85	17.05
2873	NYSE	GNK	Fri, Jan 19, 2024	17.03	17.11	16.74	17.10
2872	NYSE	GNK	Thu, Jan 18, 2024	16.49	17.01	16.38	16.98
2871	NYSE	GNK	Wed, Jan 17, 2024	16.12	16.44	15.99	16.30
2870	NYSE	GNK	Tue, Jan 16, 2024	16.18	16.47	15.99	16.26
2869	NYSE	GNK	Fri, Jan 12, 2024	16.10	16.22	15.85	15.95
2868	NYSE	GNK	Thu, Jan 11, 2024	15.98	15.98	15.67	15.83
2867	NYSE	GNK	Wed, Jan 10, 2024	16.08	16.26	15.98	16.02
2866	NYSE	GNK	Tue, Jan 9, 2024	16.28	16.28	15.80	15.93
2865	NYSE	GNK	Mon, Jan 8, 2024	16.56	16.60	16.20	16.47
2864	NYSE	GNK	Fri, Jan 5, 2024	16.47	17.01	16.21	16.90
2863	NYSE	GNK	Thu, Jan 4, 2024	16.92	17.28	16.84	17.00
2862	NYSE	GNK	Wed, Jan 3, 2024	16.29	17.04	16.22	16.77
2861	NYSE	GNK	Tue, Jan 2, 2024	16.65	16.77	16.23	16.24
2860	NYSE	GNK	Fri, Dec 29, 2023	16.60	16.71	16.37	16.59
2859	NYSE	GNK	Thu, Dec 28, 2023	16.36	16.72	16.33	16.48
2858	NYSE	GNK	Wed, Dec 27, 2023	16.22	16.48	16.22	16.45
2857	NYSE	GNK	Tue, Dec 26, 2023	16.30	16.44	16.09	16.23
2856	NYSE	GNK	Fri, Dec 22, 2023	16.34	16.54	16.26	16.46
2855	NYSE	GNK	Thu, Dec 21, 2023	15.96	16.18	15.82	16.18
2854	NYSE	GNK	Wed, Dec 20, 2023	15.84	16.16	15.70	15.75
2853	NYSE	GNK	Tue, Dec 19, 2023	15.77	15.91	15.57	15.90
2852	NYSE	GNK	Mon, Dec 18, 2023	16.00	16.22	15.66	15.81
2851	NYSE	GNK	Fri, Dec 15, 2023	15.37	15.78	15.25	15.70
2850	NYSE	GNK	Thu, Dec 14, 2023	14.92	15.24	14.91	15.15
2849	NYSE	GNK	Wed, Dec 13, 2023	14.69	14.77	14.28	14.73
2848	NYSE	GNK	Tue, Dec 12, 2023	14.51	14.83	14.43	14.78
2847	NYSE	GNK	Mon, Dec 11, 2023	14.31	14.55	14.28	14.46
2846	NYSE	GNK	Fri, Dec 8, 2023	14.25	14.47	14.23	14.31
2845	NYSE	GNK	Thu, Dec 7, 2023	14.44	14.44	14.03	14.17
2844	NYSE	GNK	Wed, Dec 6, 2023	14.66	14.84	14.39	14.44
2843	NYSE	GNK	Tue, Dec 5, 2023	15.25	15.31	14.61	14.66
2842	NYSE	GNK	Mon, Dec 4, 2023	16.06	16.06	15.56	15.65
2841	NYSE	GNK	Fri, Dec 1, 2023	15.55	16.16	15.50	16.13
2840	NYSE	GNK	Thu, Nov 30, 2023	15.18	15.56	15.17	15.52
2839	NYSE	GNK	Wed, Nov 29, 2023	15.05	15.16	14.91	15.07
2838	NYSE	GNK	Tue, Nov 28, 2023	15.20	15.20	14.90	14.91
2837	NYSE	GNK	Mon, Nov 27, 2023	15.37	15.44	15.05	15.17
2836	NYSE	GNK	Fri, Nov 24, 2023	15.00	15.44	14.99	15.39
2835	NYSE	GNK	Wed, Nov 22, 2023	14.74	14.80	14.60	14.70
2834	NYSE	GNK	Tue, Nov 21, 2023	14.26	14.83	14.19	14.78
2833	NYSE	GNK	Mon, Nov 20, 2023	14.38	14.39	14.15	14.20
2832	NYSE	GNK	Fri, Nov 17, 2023	14.30	14.58	14.25	14.36
2831	NYSE	GNK	Thu, Nov 16, 2023	13.90	14.19	13.90	14.17
2830	NYSE	GNK	Wed, Nov 15, 2023	13.93	14.02	13.82	13.97
2829	NYSE	GNK	Tue, Nov 14, 2023	13.76	13.96	13.51	13.94
2828	NYSE	GNK	Mon, Nov 13, 2023	13.48	13.74	13.48	13.69
2827	NYSE	GNK	Fri, Nov 10, 2023	13.73	13.77	13.42	13.48
2826	NYSE	GNK	Thu, Nov 9, 2023	13.18	14.01	13.10	13.69
2825	NYSE	GNK	Wed, Nov 8, 2023	13.02	13.02	12.65	12.82
2824	NYSE	GNK	Tue, Nov 7, 2023	13.31	13.35	13.08	13.08
2823	NYSE	GNK	Mon, Nov 6, 2023	13.43	13.45	13.28	13.41
2822	NYSE	GNK	Fri, Nov 3, 2023	13.23	13.54	13.12	13.42
2821	NYSE	GNK	Thu, Nov 2, 2023	13.17	13.29	13.08	13.20
2820	NYSE	GNK	Wed, Nov 1, 2023	13.21	13.21	12.87	12.99
2819	NYSE	GNK	Tue, Oct 31, 2023	13.22	13.44	13.10	13.17
2818	NYSE	GNK	Mon, Oct 30, 2023	13.29	13.42	12.93	13.18
2817	NYSE	GNK	Fri, Oct 27, 2023	13.44	13.48	13.12	13.15
2816	NYSE	GNK	Thu, Oct 26, 2023	13.65	13.65	13.26	13.44
2815	NYSE	GNK	Wed, Oct 25, 2023	13.84	13.86	13.61	13.73
2814	NYSE	GNK	Tue, Oct 24, 2023	13.73	14.09	13.70	14.00
2813	NYSE	GNK	Mon, Oct 23, 2023	14.10	14.10	13.68	13.69
2812	NYSE	GNK	Fri, Oct 20, 2023	14.31	14.42	14.03	14.20
2811	NYSE	GNK	Thu, Oct 19, 2023	14.30	14.52	14.21	14.32
2810	NYSE	GNK	Wed, Oct 18, 2023	14.43	14.54	14.26	14.42
2809	NYSE	GNK	Tue, Oct 17, 2023	14.34	14.67	14.34	14.61
2808	NYSE	GNK	Mon, Oct 16, 2023	14.34	14.43	14.17	14.27
2807	NYSE	GNK	Fri, Oct 13, 2023	14.44	14.49	14.22	14.42
2806	NYSE	GNK	Thu, Oct 12, 2023	14.49	14.55	14.22	14.32
2805	NYSE	GNK	Wed, Oct 11, 2023	14.39	14.49	14.25	14.48
2804	NYSE	GNK	Tue, Oct 10, 2023	14.62	14.74	14.47	14.50
2803	NYSE	GNK	Mon, Oct 9, 2023	14.58	14.71	14.45	14.63
2802	NYSE	GNK	Fri, Oct 6, 2023	14.31	14.61	14.25	14.58
2801	NYSE	GNK	Thu, Oct 5, 2023	13.90	14.36	13.89	14.31
2800	NYSE	GNK	Wed, Oct 4, 2023	13.73	13.94	13.64	13.86
2799	NYSE	GNK	Tue, Oct 3, 2023	14.19	14.30	13.78	13.87
2798	NYSE	GNK	Mon, Oct 2, 2023	14.00	14.34	13.99	14.20
2797	NYSE	GNK	Fri, Sep 29, 2023	13.96	14.02	13.91	13.99
2796	NYSE	GNK	Thu, Sep 28, 2023	13.85	13.92	13.69	13.87
2795	NYSE	GNK	Wed, Sep 27, 2023	13.88	14.16	13.83	13.91
2794	NYSE	GNK	Tue, Sep 26, 2023	13.61	13.93	13.61	13.82
2793	NYSE	GNK	Mon, Sep 25, 2023	13.35	13.73	13.35	13.69
2792	NYSE	GNK	Fri, Sep 22, 2023	13.29	13.61	13.27	13.48
2791	NYSE	GNK	Thu, Sep 21, 2023	13.25	13.31	13.12	13.27
2790	NYSE	GNK	Wed, Sep 20, 2023	13.37	13.44	13.26	13.34
2789	NYSE	GNK	Tue, Sep 19, 2023	13.39	13.60	13.34	13.35
2788	NYSE	GNK	Mon, Sep 18, 2023	13.50	13.55	12.98	13.30
2787	NYSE	GNK	Fri, Sep 15, 2023	13.83	13.96	13.65	13.71
2786	NYSE	GNK	Thu, Sep 14, 2023	13.50	13.91	13.50	13.85
2785	NYSE	GNK	Wed, Sep 13, 2023	13.44	13.53	13.32	13.39
2784	NYSE	GNK	Tue, Sep 12, 2023	13.64	13.76	13.44	13.44
2783	NYSE	GNK	Mon, Sep 11, 2023	13.90	13.91	13.54	13.60
2782	NYSE	GNK	Fri, Sep 8, 2023	13.32	13.88	13.32	13.82
2781	NYSE	GNK	Thu, Sep 7, 2023	13.55	13.69	13.33	13.38
2780	NYSE	GNK	Wed, Sep 6, 2023	13.62	13.81	13.56	13.59
2779	NYSE	GNK	Tue, Sep 5, 2023	13.80	13.88	13.55	13.55
2778	NYSE	GNK	Fri, Sep 1, 2023	13.76	13.84	13.72	13.81
2777	NYSE	GNK	Thu, Aug 31, 2023	13.76	13.92	13.66	13.67
2776	NYSE	GNK	Wed, Aug 30, 2023	13.77	13.83	13.65	13.75
2775	NYSE	GNK	Tue, Aug 29, 2023	13.78	13.94	13.73	13.86
2774	NYSE	GNK	Mon, Aug 28, 2023	13.53	13.79	13.39	13.61
2773	NYSE	GNK	Fri, Aug 25, 2023	13.49	13.55	13.35	13.37
2772	NYSE	GNK	Thu, Aug 24, 2023	13.83	13.84	13.46	13.47
2771	NYSE	GNK	Wed, Aug 23, 2023	13.71	13.95	13.59	13.90
2770	NYSE	GNK	Tue, Aug 22, 2023	13.86	13.96	13.74	13.76
2769	NYSE	GNK	Mon, Aug 21, 2023	13.98	14.04	13.73	13.80
2768	NYSE	GNK	Fri, Aug 18, 2023	13.98	14.16	13.83	14.07
2767	NYSE	GNK	Thu, Aug 17, 2023	14.16	14.24	14.10	14.21
2766	NYSE	GNK	Wed, Aug 16, 2023	13.95	14.29	13.95	14.03
2765	NYSE	GNK	Tue, Aug 15, 2023	13.62	14.08	13.56	13.93
2764	NYSE	GNK	Mon, Aug 14, 2023	14.13	14.26	13.89	13.93
2763	NYSE	GNK	Fri, Aug 11, 2023	14.23	14.50	14.15	14.28
2762	NYSE	GNK	Thu, Aug 10, 2023	14.39	14.43	14.12	14.26
2761	NYSE	GNK	Wed, Aug 9, 2023	13.96	14.41	13.91	14.36
2760	NYSE	GNK	Tue, Aug 8, 2023	13.75	13.98	13.56	13.95
2759	NYSE	GNK	Mon, Aug 7, 2023	13.70	14.09	13.69	14.01
2758	NYSE	GNK	Fri, Aug 4, 2023	14.84	15.00	13.85	13.94
2757	NYSE	GNK	Thu, Aug 3, 2023	14.08	14.62	14.04	14.57
2756	NYSE	GNK	Wed, Aug 2, 2023	14.17	14.31	13.96	14.07
2755	NYSE	GNK	Tue, Aug 1, 2023	14.40	14.40	14.19	14.37
2754	NYSE	GNK	Mon, Jul 31, 2023	14.56	14.66	14.37	14.50
2753	NYSE	GNK	Fri, Jul 28, 2023	13.96	14.56	13.96	14.50
2752	NYSE	GNK	Thu, Jul 27, 2023	14.01	14.09	13.81	13.87
2751	NYSE	GNK	Wed, Jul 26, 2023	13.66	14.00	13.66	13.96
2750	NYSE	GNK	Tue, Jul 25, 2023	13.61	13.99	13.50	13.74
2749	NYSE	GNK	Mon, Jul 24, 2023	13.36	13.62	13.32	13.40
2748	NYSE	GNK	Fri, Jul 21, 2023	13.70	13.70	13.27	13.41
2747	NYSE	GNK	Thu, Jul 20, 2023	13.72	13.76	13.51	13.71
2746	NYSE	GNK	Wed, Jul 19, 2023	13.54	13.63	13.44	13.59
2745	NYSE	GNK	Tue, Jul 18, 2023	13.69	13.87	13.43	13.54
2744	NYSE	GNK	Mon, Jul 17, 2023	13.45	13.63	13.30	13.59
2743	NYSE	GNK	Fri, Jul 14, 2023	13.80	13.80	13.46	13.54
2742	NYSE	GNK	Thu, Jul 13, 2023	13.74	13.89	13.74	13.80
2741	NYSE	GNK	Wed, Jul 12, 2023	13.82	14.01	13.72	13.77
2740	NYSE	GNK	Tue, Jul 11, 2023	13.50	13.67	13.45	13.63
2739	NYSE	GNK	Mon, Jul 10, 2023	13.81	13.98	13.40	13.41
2738	NYSE	GNK	Fri, Jul 7, 2023	13.46	13.83	13.46	13.73
2737	NYSE	GNK	Thu, Jul 6, 2023	13.96	13.96	13.31	13.51
2736	NYSE	GNK	Wed, Jul 5, 2023	13.66	14.28	13.52	14.04
2735	NYSE	GNK	Mon, Jul 3, 2023	13.90	13.98	13.69	13.86
2734	NYSE	GNK	Fri, Jun 30, 2023	13.96	14.04	13.84	14.03
2733	NYSE	GNK	Thu, Jun 29, 2023	13.68	14.04	13.59	13.89
2732	NYSE	GNK	Wed, Jun 28, 2023	13.51	13.63	13.29	13.61
2731	NYSE	GNK	Tue, Jun 27, 2023	13.61	13.70	13.45	13.48
2730	NYSE	GNK	Mon, Jun 26, 2023	13.90	13.95	13.62	13.66
2729	NYSE	GNK	Fri, Jun 23, 2023	14.10	14.29	13.94	13.98
2728	NYSE	GNK	Thu, Jun 22, 2023	14.31	14.49	14.19	14.34
2727	NYSE	GNK	Wed, Jun 21, 2023	14.27	14.46	14.25	14.30
2726	NYSE	GNK	Tue, Jun 20, 2023	14.30	14.32	13.97	14.30
2725	NYSE	GNK	Fri, Jun 16, 2023	14.45	14.47	14.24	14.36
2724	NYSE	GNK	Thu, Jun 15, 2023	14.22	14.47	14.12	14.42
2723	NYSE	GNK	Wed, Jun 14, 2023	14.02	14.51	14.02	14.25
2722	NYSE	GNK	Tue, Jun 13, 2023	14.20	14.33	13.89	13.92
2721	NYSE	GNK	Mon, Jun 12, 2023	14.00	14.03	13.72	14.02
2720	NYSE	GNK	Fri, Jun 9, 2023	13.98	14.15	13.86	13.97
2719	NYSE	GNK	Thu, Jun 8, 2023	14.13	14.23	13.76	13.98
2718	NYSE	GNK	Wed, Jun 7, 2023	14.00	14.11	13.80	13.91
2717	NYSE	GNK	Tue, Jun 6, 2023	13.53	14.09	13.45	13.89
2716	NYSE	GNK	Mon, Jun 5, 2023	13.64	13.85	13.53	13.60
2715	NYSE	GNK	Fri, Jun 2, 2023	13.29	13.70	13.19	13.60
2714	NYSE	GNK	Thu, Jun 1, 2023	12.57	13.04	12.56	12.99
2713	NYSE	GNK	Wed, May 31, 2023	12.75	12.75	12.39	12.41
2712	NYSE	GNK	Tue, May 30, 2023	12.59	12.89	12.49	12.84
2711	NYSE	GNK	Fri, May 26, 2023	12.71	12.80	12.57	12.59
2710	NYSE	GNK	Thu, May 25, 2023	12.88	12.88	12.49	12.65
2709	NYSE	GNK	Wed, May 24, 2023	13.20	13.21	12.86	12.96
2708	NYSE	GNK	Tue, May 23, 2023	13.52	13.63	13.22	13.27
2707	NYSE	GNK	Mon, May 22, 2023	13.61	13.70	13.40	13.52
2706	NYSE	GNK	Fri, May 19, 2023	13.89	13.89	13.67	13.70
2705	NYSE	GNK	Thu, May 18, 2023	13.94	13.95	13.60	13.85
2704	NYSE	GNK	Wed, May 17, 2023	13.93	14.10	13.77	13.93
2703	NYSE	GNK	Tue, May 16, 2023	13.87	14.12	13.60	13.72
2702	NYSE	GNK	Mon, May 15, 2023	13.86	14.00	13.73	13.98
2701	NYSE	GNK	Fri, May 12, 2023	14.40	14.58	13.93	13.84
2700	NYSE	GNK	Thu, May 11, 2023	14.22	14.33	14.11	14.26
2699	NYSE	GNK	Wed, May 10, 2023	14.43	14.55	14.19	14.27
2698	NYSE	GNK	Tue, May 9, 2023	14.07	14.47	13.89	14.28
2697	NYSE	GNK	Mon, May 8, 2023	14.00	14.21	13.86	14.03
2696	NYSE	GNK	Fri, May 5, 2023	13.45	14.22	13.35	13.90
2695	NYSE	GNK	Thu, May 4, 2023	13.67	13.67	12.74	13.10
2694	NYSE	GNK	Wed, May 3, 2023	14.38	14.47	14.20	14.20
2693	NYSE	GNK	Tue, May 2, 2023	14.80	14.99	14.12	14.28
2692	NYSE	GNK	Mon, May 1, 2023	15.38	15.38	14.68	14.87
2691	NYSE	GNK	Fri, Apr 28, 2023	15.26	15.58	15.19	15.41
2690	NYSE	GNK	Thu, Apr 27, 2023	15.33	15.51	15.25	15.39
2689	NYSE	GNK	Wed, Apr 26, 2023	15.47	15.55	15.15	15.20
2688	NYSE	GNK	Tue, Apr 25, 2023	15.80	15.93	15.28	15.47
2687	NYSE	GNK	Mon, Apr 24, 2023	15.58	16.02	15.57	15.92
2686	NYSE	GNK	Fri, Apr 21, 2023	16.10	16.17	15.47	15.59
2685	NYSE	GNK	Thu, Apr 20, 2023	16.10	16.39	16.06	16.15
2684	NYSE	GNK	Wed, Apr 19, 2023	16.56	16.74	16.13	16.19
2683	NYSE	GNK	Tue, Apr 18, 2023	16.61	16.79	16.55	16.66
2682	NYSE	GNK	Mon, Apr 17, 2023	16.46	16.65	16.40	16.62
2681	NYSE	GNK	Fri, Apr 14, 2023	16.20	16.33	16.16	16.30
2680	NYSE	GNK	Thu, Apr 13, 2023	15.90	16.26	15.83	16.11
2679	NYSE	GNK	Wed, Apr 12, 2023	15.68	15.84	15.58	15.72
2678	NYSE	GNK	Tue, Apr 11, 2023	15.32	15.80	15.32	15.59
2677	NYSE	GNK	Mon, Apr 10, 2023	14.84	15.48	14.78	15.28
2676	NYSE	GNK	Thu, Apr 6, 2023	15.12	15.23	14.76	14.77
2675	NYSE	GNK	Wed, Apr 5, 2023	15.07	15.13	14.78	15.12
2674	NYSE	GNK	Tue, Apr 4, 2023	15.56	15.59	15.18	15.33
2673	NYSE	GNK	Mon, Apr 3, 2023	15.57	15.61	15.25	15.34
2672	NYSE	GNK	Fri, Mar 31, 2023	15.38	15.69	15.38	15.66
2671	NYSE	GNK	Thu, Mar 30, 2023	15.65	15.69	15.22	15.31
2670	NYSE	GNK	Wed, Mar 29, 2023	15.43	15.62	15.41	15.52
2669	NYSE	GNK	Tue, Mar 28, 2023	15.41	15.45	15.14	15.26
2668	NYSE	GNK	Mon, Mar 27, 2023	15.62	15.62	15.14	15.42
2667	NYSE	GNK	Fri, Mar 24, 2023	15.27	15.67	15.20	15.63
2666	NYSE	GNK	Thu, Mar 23, 2023	15.58	15.73	15.25	15.40
2665	NYSE	GNK	Wed, Mar 22, 2023	15.67	15.67	15.29	15.34
2664	NYSE	GNK	Tue, Mar 21, 2023	15.27	15.80	15.27	15.60
2663	NYSE	GNK	Mon, Mar 20, 2023	15.22	15.41	15.09	15.13
2662	NYSE	GNK	Fri, Mar 17, 2023	15.74	15.74	14.92	15.09
2661	NYSE	GNK	Thu, Mar 16, 2023	15.98	16.00	15.46	15.88
2660	NYSE	GNK	Wed, Mar 15, 2023	16.26	16.54	16.01	16.15
2659	NYSE	GNK	Tue, Mar 14, 2023	16.80	17.23	16.69	16.82
2658	NYSE	GNK	Mon, Mar 13, 2023	16.50	16.73	16.06	16.36
2657	NYSE	GNK	Fri, Mar 10, 2023	17.19	17.53	16.79	16.96
2656	NYSE	GNK	Thu, Mar 9, 2023	18.19	18.26	17.18	17.20
2655	NYSE	GNK	Wed, Mar 8, 2023	17.99	18.42	17.95	18.34
2654	NYSE	GNK	Tue, Mar 7, 2023	18.23	18.36	17.77	18.02
2653	NYSE	GNK	Mon, Mar 6, 2023	18.98	19.09	18.10	18.33
2652	NYSE	GNK	Fri, Mar 3, 2023	19.48	19.59	19.07	19.08
2651	NYSE	GNK	Thu, Mar 2, 2023	19.48	19.61	19.24	19.55
2650	NYSE	GNK	Wed, Mar 1, 2023	19.36	19.62	19.23	19.52
2649	NYSE	GNK	Tue, Feb 28, 2023	19.38	19.43	18.94	19.05
2648	NYSE	GNK	Mon, Feb 27, 2023	19.50	19.75	19.21	19.39
2647	NYSE	GNK	Fri, Feb 24, 2023	19.71	19.84	19.02	19.13
2646	NYSE	GNK	Thu, Feb 23, 2023	18.79	19.80	18.68	19.69
2645	NYSE	GNK	Wed, Feb 22, 2023	18.24	18.76	18.24	18.47
2644	NYSE	GNK	Tue, Feb 21, 2023	18.14	18.63	18.14	18.18
2643	NYSE	GNK	Fri, Feb 17, 2023	18.30	18.37	18.04	18.06
2642	NYSE	GNK	Thu, Feb 16, 2023	18.64	18.77	18.39	18.40
2641	NYSE	GNK	Wed, Feb 15, 2023	18.58	18.81	18.39	18.66
2640	NYSE	GNK	Tue, Feb 14, 2023	18.32	18.89	18.32	18.68
2639	NYSE	GNK	Mon, Feb 13, 2023	18.30	18.54	18.02	18.44
2638	NYSE	GNK	Fri, Feb 10, 2023	18.38	18.40	17.96	18.31
2637	NYSE	GNK	Thu, Feb 9, 2023	18.67	18.89	18.29	18.37
2636	NYSE	GNK	Wed, Feb 8, 2023	18.16	18.86	18.09	18.54
2635	NYSE	GNK	Tue, Feb 7, 2023	17.54	18.16	17.53	18.07
2634	NYSE	GNK	Mon, Feb 6, 2023	17.51	17.72	17.44	17.50
2633	NYSE	GNK	Fri, Feb 3, 2023	17.80	17.95	17.54	17.58
2632	NYSE	GNK	Thu, Feb 2, 2023	18.20	18.30	17.59	17.81
2631	NYSE	GNK	Wed, Feb 1, 2023	18.12	18.31	17.78	18.05
2630	NYSE	GNK	Tue, Jan 31, 2023	17.98	18.18	17.83	18.14
2629	NYSE	GNK	Mon, Jan 30, 2023	18.14	18.55	17.99	17.99
2628	NYSE	GNK	Fri, Jan 27, 2023	17.38	17.91	17.36	17.90
2627	NYSE	GNK	Thu, Jan 26, 2023	17.20	17.35	16.83	17.27
2626	NYSE	GNK	Wed, Jan 25, 2023	16.94	17.06	16.63	17.04
2625	NYSE	GNK	Tue, Jan 24, 2023	17.30	17.30	16.87	17.00
2624	NYSE	GNK	Mon, Jan 23, 2023	17.35	17.37	16.84	17.20
2623	NYSE	GNK	Fri, Jan 20, 2023	16.61	17.49	16.51	17.48
2622	NYSE	GNK	Thu, Jan 19, 2023	16.32	16.54	16.05	16.43
2621	NYSE	GNK	Wed, Jan 18, 2023	16.77	16.90	16.44	16.51
2620	NYSE	GNK	Tue, Jan 17, 2023	16.18	16.71	16.18	16.67
2619	NYSE	GNK	Fri, Jan 13, 2023	16.00	16.27	15.93	16.13
2618	NYSE	GNK	Thu, Jan 12, 2023	15.78	16.19	15.72	16.00
2617	NYSE	GNK	Wed, Jan 11, 2023	15.83	16.08	15.72	15.78
2616	NYSE	GNK	Tue, Jan 10, 2023	15.49	15.84	15.49	15.79
2615	NYSE	GNK	Mon, Jan 9, 2023	15.59	15.69	15.33	15.47
2614	NYSE	GNK	Fri, Jan 6, 2023	15.16	15.63	15.09	15.47
2613	NYSE	GNK	Thu, Jan 5, 2023	15.00	15.03	14.67	15.01
2612	NYSE	GNK	Wed, Jan 4, 2023	14.89	15.06	14.65	14.86
2611	NYSE	GNK	Tue, Jan 3, 2023	15.44	15.55	14.98	15.07
2610	NYSE	GNK	Fri, Dec 30, 2022	15.21	15.40	15.10	15.36
2609	NYSE	GNK	Thu, Dec 29, 2022	15.15	15.50	15.15	15.32
2608	NYSE	GNK	Wed, Dec 28, 2022	15.31	15.53	15.05	15.12
2607	NYSE	GNK	Tue, Dec 27, 2022	15.68	15.75	15.19	15.45
2606	NYSE	GNK	Fri, Dec 23, 2022	15.44	15.67	15.23	15.55
2605	NYSE	GNK	Thu, Dec 22, 2022	15.55	15.65	15.07	15.37
2604	NYSE	GNK	Wed, Dec 21, 2022	15.18	15.72	15.10	15.67
2603	NYSE	GNK	Tue, Dec 20, 2022	14.22	15.01	14.13	14.99
2602	NYSE	GNK	Mon, Dec 19, 2022	14.71	14.77	13.90	14.05
2601	NYSE	GNK	Fri, Dec 16, 2022	14.69	14.80	14.41	14.64
2600	NYSE	GNK	Thu, Dec 15, 2022	14.65	14.96	14.64	14.84
2599	NYSE	GNK	Wed, Dec 14, 2022	14.81	14.87	14.43	14.63
2598	NYSE	GNK	Tue, Dec 13, 2022	15.06	15.23	14.73	14.76
2597	NYSE	GNK	Mon, Dec 12, 2022	14.70	14.91	14.62	14.67
2596	NYSE	GNK	Fri, Dec 9, 2022	14.63	14.95	14.53	14.70
2595	NYSE	GNK	Thu, Dec 8, 2022	14.48	14.82	14.43	14.61
2594	NYSE	GNK	Wed, Dec 7, 2022	14.50	14.52	13.94	14.21
2593	NYSE	GNK	Tue, Dec 6, 2022	14.63	14.83	14.34	14.48
2592	NYSE	GNK	Mon, Dec 5, 2022	14.90	15.37	14.56	14.62
2591	NYSE	GNK	Fri, Dec 2, 2022	14.45	14.73	14.31	14.69
2590	NYSE	GNK	Thu, Dec 1, 2022	14.89	15.02	14.36	14.44
2589	NYSE	GNK	Wed, Nov 30, 2022	14.70	14.83	14.28	14.83
2588	NYSE	GNK	Tue, Nov 29, 2022	14.80	15.18	14.52	14.63
2587	NYSE	GNK	Mon, Nov 28, 2022	14.78	14.85	14.31	14.48
2586	NYSE	GNK	Fri, Nov 25, 2022	14.65	15.20	14.65	14.85
2585	NYSE	GNK	Wed, Nov 23, 2022	14.39	14.56	14.19	14.56
2584	NYSE	GNK	Tue, Nov 22, 2022	14.48	14.57	14.26	14.31
2583	NYSE	GNK	Mon, Nov 21, 2022	14.12	14.40	13.95	14.39
2582	NYSE	GNK	Fri, Nov 18, 2022	14.83	15.11	14.17	14.28
2581	NYSE	GNK	Thu, Nov 17, 2022	15.40	15.96	15.28	15.01
2580	NYSE	GNK	Wed, Nov 16, 2022	16.10	16.24	15.58	15.66
2579	NYSE	GNK	Tue, Nov 15, 2022	16.40	16.46	16.06	16.21
2578	NYSE	GNK	Mon, Nov 14, 2022	16.25	16.43	15.83	16.17
2577	NYSE	GNK	Fri, Nov 11, 2022	15.74	16.15	15.44	16.12
2576	NYSE	GNK	Thu, Nov 10, 2022	14.64	15.61	14.55	15.21
2575	NYSE	GNK	Wed, Nov 9, 2022	14.66	14.80	14.17	14.20
2574	NYSE	GNK	Tue, Nov 8, 2022	14.77	14.97	14.56	14.75
2573	NYSE	GNK	Mon, Nov 7, 2022	14.90	15.03	14.56	14.65
2572	NYSE	GNK	Fri, Nov 4, 2022	14.05	14.86	14.05	14.81
2571	NYSE	GNK	Thu, Nov 3, 2022	13.68	13.89	13.57	13.70
2570	NYSE	GNK	Wed, Nov 2, 2022	14.01	14.28	13.77	13.77
2569	NYSE	GNK	Tue, Nov 1, 2022	13.64	14.13	13.47	14.10
2568	NYSE	GNK	Mon, Oct 31, 2022	13.22	13.61	13.14	13.40
2567	NYSE	GNK	Fri, Oct 28, 2022	13.36	13.43	13.14	13.43
2566	NYSE	GNK	Thu, Oct 27, 2022	13.83	13.90	13.28	13.36
2565	NYSE	GNK	Wed, Oct 26, 2022	14.14	14.38	13.82	13.83
2564	NYSE	GNK	Tue, Oct 25, 2022	13.80	14.16	13.61	14.15
2563	NYSE	GNK	Mon, Oct 24, 2022	13.83	13.96	13.59	13.89
2562	NYSE	GNK	Fri, Oct 21, 2022	13.57	14.01	13.38	13.85
2561	NYSE	GNK	Thu, Oct 20, 2022	13.69	13.77	13.39	13.49
2560	NYSE	GNK	Wed, Oct 19, 2022	14.39	14.48	13.76	13.87
2559	NYSE	GNK	Tue, Oct 18, 2022	14.03	14.42	13.92	14.40
2558	NYSE	GNK	Mon, Oct 17, 2022	14.16	14.35	13.72	13.83
2557	NYSE	GNK	Fri, Oct 14, 2022	14.04	14.21	13.92	14.03
2556	NYSE	GNK	Thu, Oct 13, 2022	13.69	14.07	13.50	13.99
2555	NYSE	GNK	Wed, Oct 12, 2022	13.51	13.80	13.28	13.75
2554	NYSE	GNK	Tue, Oct 11, 2022	13.10	13.79	12.81	13.53
2553	NYSE	GNK	Mon, Oct 10, 2022	14.00	14.06	13.21	13.27
2552	NYSE	GNK	Fri, Oct 7, 2022	13.76	14.12	13.76	13.91
2551	NYSE	GNK	Thu, Oct 6, 2022	13.68	13.99	13.40	13.91
2550	NYSE	GNK	Wed, Oct 5, 2022	13.45	13.74	13.26	13.68
2549	NYSE	GNK	Tue, Oct 4, 2022	13.40	13.52	13.19	13.50
2548	NYSE	GNK	Mon, Oct 3, 2022	12.80	13.29	12.74	13.18
2547	NYSE	GNK	Fri, Sep 30, 2022	12.33	12.89	12.29	12.53
2546	NYSE	GNK	Thu, Sep 29, 2022	12.30	12.42	11.92	12.12
2545	NYSE	GNK	Wed, Sep 28, 2022	12.25	12.59	12.20	12.43
2544	NYSE	GNK	Tue, Sep 27, 2022	12.30	12.57	12.15	12.29
2543	NYSE	GNK	Mon, Sep 26, 2022	12.31	12.63	11.98	12.06
2542	NYSE	GNK	Fri, Sep 23, 2022	12.91	12.97	12.39	12.61
2541	NYSE	GNK	Thu, Sep 22, 2022	13.40	13.69	13.21	13.25
2540	NYSE	GNK	Wed, Sep 21, 2022	14.05	14.09	13.51	13.52
2539	NYSE	GNK	Tue, Sep 20, 2022	13.60	14.16	13.49	14.05
2538	NYSE	GNK	Mon, Sep 19, 2022	13.02	13.30	12.92	13.12
2537	NYSE	GNK	Fri, Sep 16, 2022	13.80	13.80	13.21	13.28
2536	NYSE	GNK	Thu, Sep 15, 2022	14.06	14.30	13.81	14.10
2535	NYSE	GNK	Wed, Sep 14, 2022	14.18	14.45	13.94	14.09
2534	NYSE	GNK	Tue, Sep 13, 2022	14.11	14.53	14.11	14.14
2533	NYSE	GNK	Mon, Sep 12, 2022	14.20	14.38	14.01	14.29
2532	NYSE	GNK	Fri, Sep 9, 2022	13.90	14.06	13.84	14.00
2531	NYSE	GNK	Thu, Sep 8, 2022	13.47	13.77	13.39	13.58
2530	NYSE	GNK	Wed, Sep 7, 2022	13.53	13.60	12.97	13.27
2529	NYSE	GNK	Tue, Sep 6, 2022	14.08	14.26	13.62	13.72
2528	NYSE	GNK	Fri, Sep 2, 2022	14.22	14.36	13.93	14.01
2527	NYSE	GNK	Thu, Sep 1, 2022	13.69	14.26	13.65	14.01
2526	NYSE	GNK	Wed, Aug 31, 2022	13.65	13.95	13.56	13.71
2525	NYSE	GNK	Tue, Aug 30, 2022	14.55	14.56	13.65	13.70
2524	NYSE	GNK	Mon, Aug 29, 2022	15.05	15.18	14.75	14.77
2523	NYSE	GNK	Fri, Aug 26, 2022	15.26	15.30	14.78	14.97
2522	NYSE	GNK	Thu, Aug 25, 2022	15.49	15.57	15.09	15.32
2521	NYSE	GNK	Wed, Aug 24, 2022	15.65	15.78	15.29	15.45
2520	NYSE	GNK	Tue, Aug 23, 2022	15.76	15.99	15.67	15.82
2519	NYSE	GNK	Mon, Aug 22, 2022	15.37	15.76	15.25	15.65
2518	NYSE	GNK	Fri, Aug 19, 2022	15.69	15.78	15.29	15.59
2517	NYSE	GNK	Thu, Aug 18, 2022	15.81	16.09	15.57	15.90
2516	NYSE	GNK	Wed, Aug 17, 2022	15.70	15.76	15.46	15.70
2515	NYSE	GNK	Tue, Aug 16, 2022	16.15	16.30	15.76	15.88
2514	NYSE	GNK	Mon, Aug 15, 2022	16.80	16.80	15.69	16.17
2513	NYSE	GNK	Fri, Aug 12, 2022	17.51	17.77	17.11	17.14
2512	NYSE	GNK	Thu, Aug 11, 2022	17.61	18.09	17.47	17.48
2511	NYSE	GNK	Wed, Aug 10, 2022	17.53	17.88	17.30	17.57
2510	NYSE	GNK	Tue, Aug 9, 2022	17.59	17.95	17.21	17.49
2509	NYSE	GNK	Mon, Aug 8, 2022	17.55	18.07	17.14	17.39
2508	NYSE	GNK	Fri, Aug 5, 2022	17.60	18.13	17.24	17.45
2507	NYSE	GNK	Thu, Aug 4, 2022	18.91	19.01	17.02	17.51
2506	NYSE	GNK	Wed, Aug 3, 2022	19.38	19.38	18.43	18.91
2505	NYSE	GNK	Tue, Aug 2, 2022	19.60	19.77	18.87	19.18
2504	NYSE	GNK	Mon, Aug 1, 2022	19.37	19.97	19.22	19.84
2503	NYSE	GNK	Fri, Jul 29, 2022	19.44	19.44	18.85	19.28
2502	NYSE	GNK	Thu, Jul 28, 2022	19.70	19.79	19.11	19.26
2501	NYSE	GNK	Wed, Jul 27, 2022	18.91	19.53	18.70	19.44
2500	NYSE	GNK	Tue, Jul 26, 2022	18.60	18.91	18.50	18.70
2499	NYSE	GNK	Mon, Jul 25, 2022	18.68	18.96	18.45	18.60
2498	NYSE	GNK	Fri, Jul 22, 2022	19.12	19.25	18.25	18.49
2497	NYSE	GNK	Thu, Jul 21, 2022	19.00	19.22	18.36	19.11
2496	NYSE	GNK	Wed, Jul 20, 2022	18.70	18.85	18.10	18.81
2495	NYSE	GNK	Tue, Jul 19, 2022	17.86	18.77	17.80	18.70
2494	NYSE	GNK	Mon, Jul 18, 2022	17.36	17.95	17.30	17.74
2493	NYSE	GNK	Fri, Jul 15, 2022	16.51	17.03	16.40	17.02
2492	NYSE	GNK	Thu, Jul 14, 2022	16.03	16.39	15.72	16.37
2491	NYSE	GNK	Wed, Jul 13, 2022	16.05	16.47	15.95	16.32
2490	NYSE	GNK	Tue, Jul 12, 2022	16.50	16.52	16.05	16.19
2489	NYSE	GNK	Mon, Jul 11, 2022	16.77	17.04	16.56	16.63
2488	NYSE	GNK	Fri, Jul 8, 2022	17.14	17.15	16.75	16.91
2487	NYSE	GNK	Thu, Jul 7, 2022	17.02	17.55	16.86	16.96
2486	NYSE	GNK	Wed, Jul 6, 2022	17.36	17.63	16.20	16.51
2485	NYSE	GNK	Tue, Jul 5, 2022	17.65	17.90	17.26	17.65
2484	NYSE	GNK	Fri, Jul 1, 2022	19.19	19.20	17.64	18.10
2483	NYSE	GNK	Thu, Jun 30, 2022	19.10	19.59	18.92	19.32
2482	NYSE	GNK	Wed, Jun 29, 2022	19.80	19.87	19.08	19.44
2481	NYSE	GNK	Tue, Jun 28, 2022	19.81	19.95	19.34	19.66
2480	NYSE	GNK	Mon, Jun 27, 2022	19.00	20.06	18.86	19.91
2479	NYSE	GNK	Fri, Jun 24, 2022	18.63	18.94	18.19	18.37
2478	NYSE	GNK	Thu, Jun 23, 2022	19.25	19.36	18.36	18.58
2477	NYSE	GNK	Wed, Jun 22, 2022	19.95	20.13	18.89	19.05
2476	NYSE	GNK	Tue, Jun 21, 2022	20.69	21.14	20.39	20.46
2475	NYSE	GNK	Fri, Jun 17, 2022	20.76	21.01	20.18	20.44
2474	NYSE	GNK	Thu, Jun 16, 2022	20.43	20.72	19.78	20.33
2473	NYSE	GNK	Wed, Jun 15, 2022	21.03	21.24	20.54	21.06
2472	NYSE	GNK	Tue, Jun 14, 2022	21.10	21.98	20.95	21.13
2471	NYSE	GNK	Mon, Jun 13, 2022	21.52	21.94	20.76	20.90
2470	NYSE	GNK	Fri, Jun 10, 2022	22.18	22.92	21.97	22.33
2469	NYSE	GNK	Thu, Jun 9, 2022	23.55	23.62	22.56	22.60
2468	NYSE	GNK	Wed, Jun 8, 2022	26.35	26.41	23.80	23.85
2467	NYSE	GNK	Tue, Jun 7, 2022	26.45	26.98	26.10	26.93
2466	NYSE	GNK	Mon, Jun 6, 2022	26.97	27.15	26.25	26.69
2465	NYSE	GNK	Fri, Jun 3, 2022	25.31	26.42	25.25	26.30
2464	NYSE	GNK	Thu, Jun 2, 2022	25.59	26.48	25.15	25.49
2463	NYSE	GNK	Wed, Jun 1, 2022	25.56	26.00	24.82	25.66
2462	NYSE	GNK	Tue, May 31, 2022	25.42	26.50	24.71	25.25
2461	NYSE	GNK	Fri, May 27, 2022	25.00	25.37	24.42	25.18
2460	NYSE	GNK	Thu, May 26, 2022	24.67	25.41	24.34	25.22
2459	NYSE	GNK	Wed, May 25, 2022	24.70	25.06	23.57	24.89
2458	NYSE	GNK	Tue, May 24, 2022	25.00	25.74	24.40	24.53
2457	NYSE	GNK	Mon, May 23, 2022	23.89	25.64	23.52	25.46
2456	NYSE	GNK	Fri, May 20, 2022	22.56	23.34	22.28	22.66
2455	NYSE	GNK	Thu, May 19, 2022	21.19	22.58	21.17	22.20
2454	NYSE	GNK	Wed, May 18, 2022	21.87	22.74	21.16	21.44
2453	NYSE	GNK	Tue, May 17, 2022	22.41	22.66	21.68	21.82
2452	NYSE	GNK	Mon, May 16, 2022	21.28	22.23	21.20	21.95
2451	NYSE	GNK	Fri, May 13, 2022	20.95	21.56	20.81	20.83
2450	NYSE	GNK	Thu, May 12, 2022	21.80	21.80	20.49	20.60
2449	NYSE	GNK	Wed, May 11, 2022	21.55	22.72	21.55	22.04
2448	NYSE	GNK	Tue, May 10, 2022	21.25	22.10	21.01	21.55
2447	NYSE	GNK	Mon, May 9, 2022	22.35	22.44	20.38	20.62
2446	NYSE	GNK	Fri, May 6, 2022	23.52	23.52	22.36	22.57
2445	NYSE	GNK	Thu, May 5, 2022	23.67	24.08	22.60	23.24
2444	NYSE	GNK	Wed, May 4, 2022	23.02	23.62	22.75	23.37
2443	NYSE	GNK	Tue, May 3, 2022	22.00	23.00	21.97	22.81
2442	NYSE	GNK	Mon, May 2, 2022	21.93	22.36	21.38	21.92
2441	NYSE	GNK	Fri, Apr 29, 2022	22.87	22.96	21.97	22.03
2440	NYSE	GNK	Thu, Apr 28, 2022	23.09	23.20	22.27	22.70
2439	NYSE	GNK	Wed, Apr 27, 2022	21.80	23.18	21.75	23.02
2438	NYSE	GNK	Tue, Apr 26, 2022	21.00	21.61	20.57	21.18
2437	NYSE	GNK	Mon, Apr 25, 2022	22.61	22.65	19.67	20.87
2436	NYSE	GNK	Fri, Apr 22, 2022	24.12	24.68	23.37	23.60
2435	NYSE	GNK	Thu, Apr 21, 2022	25.70	25.86	23.92	24.02
2434	NYSE	GNK	Wed, Apr 20, 2022	25.71	26.00	24.59	25.36
2433	NYSE	GNK	Tue, Apr 19, 2022	25.53	25.74	24.76	25.64
2432	NYSE	GNK	Mon, Apr 18, 2022	24.71	25.89	23.85	25.56
2431	NYSE	GNK	Thu, Apr 14, 2022	22.94	25.00	22.94	24.64
2430	NYSE	GNK	Wed, Apr 13, 2022	22.09	22.87	22.07	22.70
2429	NYSE	GNK	Tue, Apr 12, 2022	21.40	22.00	21.25	21.71
2428	NYSE	GNK	Mon, Apr 11, 2022	22.47	22.47	20.75	21.17
2427	NYSE	GNK	Fri, Apr 8, 2022	21.86	22.45	21.82	22.10
2426	NYSE	GNK	Thu, Apr 7, 2022	21.20	22.08	21.15	21.78
2425	NYSE	GNK	Wed, Apr 6, 2022	21.95	22.65	21.33	21.38
2424	NYSE	GNK	Tue, Apr 5, 2022	22.25	23.18	21.96	22.15
2423	NYSE	GNK	Mon, Apr 4, 2022	23.72	24.29	21.75	22.20
2422	NYSE	GNK	Fri, Apr 1, 2022	23.64	24.45	23.51	23.72
2421	NYSE	GNK	Thu, Mar 31, 2022	23.06	23.70	23.06	23.62
2420	NYSE	GNK	Wed, Mar 30, 2022	23.50	23.99	23.11	23.12
2419	NYSE	GNK	Tue, Mar 29, 2022	23.60	23.60	21.53	23.25
2418	NYSE	GNK	Mon, Mar 28, 2022	23.84	24.45	23.41	23.55
2417	NYSE	GNK	Fri, Mar 25, 2022	23.19	23.87	22.90	23.86
2416	NYSE	GNK	Thu, Mar 24, 2022	23.25	23.43	22.67	23.18
2415	NYSE	GNK	Wed, Mar 23, 2022	21.55	23.50	21.54	23.34
2414	NYSE	GNK	Tue, Mar 22, 2022	21.43	21.75	21.13	21.33
2413	NYSE	GNK	Mon, Mar 21, 2022	20.98	21.80	20.74	21.45
2412	NYSE	GNK	Fri, Mar 18, 2022	20.13	20.75	19.87	20.74
2411	NYSE	GNK	Thu, Mar 17, 2022	19.68	20.21	19.61	20.13
2410	NYSE	GNK	Wed, Mar 16, 2022	19.49	19.67	19.05	19.53
2409	NYSE	GNK	Tue, Mar 15, 2022	19.63	19.63	18.46	19.10
2408	NYSE	GNK	Mon, Mar 14, 2022	20.70	20.79	19.30	19.51
2407	NYSE	GNK	Fri, Mar 11, 2022	21.30	21.75	20.95	20.99
2406	NYSE	GNK	Thu, Mar 10, 2022	20.59	21.66	20.59	21.36
2405	NYSE	GNK	Wed, Mar 9, 2022	21.14	21.14	20.04	20.60
2404	NYSE	GNK	Tue, Mar 8, 2022	20.93	21.75	20.48	20.71
2403	NYSE	GNK	Mon, Mar 7, 2022	20.60	21.89	20.60	20.75
2402	NYSE	GNK	Fri, Mar 4, 2022	20.26	20.70	19.60	20.60
2401	NYSE	GNK	Thu, Mar 3, 2022	21.08	21.87	20.48	20.64
2400	NYSE	GNK	Wed, Mar 2, 2022	20.06	21.04	19.83	20.91
2399	NYSE	GNK	Tue, Mar 1, 2022	19.80	20.50	19.15	19.90
2398	NYSE	GNK	Mon, Feb 28, 2022	19.95	20.14	19.00	19.28
2397	NYSE	GNK	Fri, Feb 25, 2022	19.22	20.02	19.01	19.90
2396	NYSE	GNK	Thu, Feb 24, 2022	17.82	19.00	16.86	18.79
2395	NYSE	GNK	Wed, Feb 23, 2022	20.16	20.46	19.47	19.56
2394	NYSE	GNK	Tue, Feb 22, 2022	18.47	20.22	18.43	19.93
2393	NYSE	GNK	Fri, Feb 18, 2022	18.84	19.25	18.53	18.77
2392	NYSE	GNK	Thu, Feb 17, 2022	18.24	19.57	18.07	19.09
2391	NYSE	GNK	Wed, Feb 16, 2022	18.15	18.50	17.87	18.25
2390	NYSE	GNK	Tue, Feb 15, 2022	17.74	18.34	17.66	18.13
2389	NYSE	GNK	Mon, Feb 14, 2022	17.73	18.10	17.53	17.75
2388	NYSE	GNK	Fri, Feb 11, 2022	18.15	18.57	17.69	17.89
2387	NYSE	GNK	Thu, Feb 10, 2022	17.76	18.48	17.68	18.14
2386	NYSE	GNK	Wed, Feb 9, 2022	17.25	17.75	17.13	17.71
2385	NYSE	GNK	Tue, Feb 8, 2022	17.30	17.52	16.88	16.96
2384	NYSE	GNK	Mon, Feb 7, 2022	16.29	17.25	16.29	17.01
2383	NYSE	GNK	Fri, Feb 4, 2022	15.87	16.37	15.69	16.32
2382	NYSE	GNK	Thu, Feb 3, 2022	15.91	16.16	15.57	15.69
2381	NYSE	GNK	Wed, Feb 2, 2022	16.40	16.90	16.03	16.17
2380	NYSE	GNK	Tue, Feb 1, 2022	15.63	16.56	15.59	16.41
2379	NYSE	GNK	Mon, Jan 31, 2022	15.85	15.85	15.29	15.56
2378	NYSE	GNK	Fri, Jan 28, 2022	15.54	15.92	15.31	15.83
2377	NYSE	GNK	Thu, Jan 27, 2022	14.75	15.43	14.64	15.19
2376	NYSE	GNK	Wed, Jan 26, 2022	14.87	15.11	14.27	14.49
2375	NYSE	GNK	Tue, Jan 25, 2022	14.20	14.80	13.99	14.66
2374	NYSE	GNK	Mon, Jan 24, 2022	14.00	14.34	13.21	14.32
2373	NYSE	GNK	Fri, Jan 21, 2022	15.08	15.25	14.26	14.33
2372	NYSE	GNK	Thu, Jan 20, 2022	15.76	15.96	15.34	15.34
2371	NYSE	GNK	Wed, Jan 19, 2022	16.00	16.00	15.56	15.70
2370	NYSE	GNK	Tue, Jan 18, 2022	16.43	16.70	15.77	15.81
2369	NYSE	GNK	Fri, Jan 14, 2022	15.37	16.60	15.30	16.45
2368	NYSE	GNK	Thu, Jan 13, 2022	15.85	15.95	15.47	15.54
2367	NYSE	GNK	Wed, Jan 12, 2022	16.30	16.35	15.75	16.06
2366	NYSE	GNK	Tue, Jan 11, 2022	15.80	16.32	15.76	16.22
2365	NYSE	GNK	Mon, Jan 10, 2022	15.90	15.92	15.45	15.79
2364	NYSE	GNK	Fri, Jan 7, 2022	15.84	16.30	15.84	15.99
2363	NYSE	GNK	Thu, Jan 6, 2022	16.00	16.46	15.76	15.82
2362	NYSE	GNK	Wed, Jan 5, 2022	16.69	16.87	16.01	16.02
2361	NYSE	GNK	Tue, Jan 4, 2022	16.41	16.63	16.19	16.52
2360	NYSE	GNK	Mon, Jan 3, 2022	16.38	16.88	16.31	16.45
2359	NYSE	GNK	Fri, Dec 31, 2021	15.50	16.02	15.21	16.00
2358	NYSE	GNK	Thu, Dec 30, 2021	15.58	15.71	15.39	15.52
2357	NYSE	GNK	Wed, Dec 29, 2021	15.11	15.60	14.97	15.48
2356	NYSE	GNK	Tue, Dec 28, 2021	15.22	15.37	15.11	15.20
2355	NYSE	GNK	Mon, Dec 27, 2021	15.16	15.29	14.68	15.21
2354	NYSE	GNK	Thu, Dec 23, 2021	15.33	15.47	15.04	15.27
2353	NYSE	GNK	Wed, Dec 22, 2021	15.05	15.30	14.79	15.15
2352	NYSE	GNK	Tue, Dec 21, 2021	14.89	15.11	14.84	14.98
2351	NYSE	GNK	Mon, Dec 20, 2021	14.47	14.73	14.10	14.68
2350	NYSE	GNK	Fri, Dec 17, 2021	14.49	14.98	14.29	14.83
2349	NYSE	GNK	Thu, Dec 16, 2021	15.11	15.19	14.54	14.63
2348	NYSE	GNK	Wed, Dec 15, 2021	14.49	14.79	13.99	14.75
2347	NYSE	GNK	Tue, Dec 14, 2021	14.69	15.03	14.30	14.36
2346	NYSE	GNK	Mon, Dec 13, 2021	15.53	15.55	14.92	15.13
2345	NYSE	GNK	Fri, Dec 10, 2021	15.85	16.13	15.36	15.53
2344	NYSE	GNK	Thu, Dec 9, 2021	15.70	16.10	15.41	15.79
2343	NYSE	GNK	Wed, Dec 8, 2021	15.91	16.63	15.74	16.13
2342	NYSE	GNK	Tue, Dec 7, 2021	16.00	16.49	15.82	15.96
2341	NYSE	GNK	Mon, Dec 6, 2021	15.12	15.78	14.77	15.71
2340	NYSE	GNK	Fri, Dec 3, 2021	15.38	15.45	14.74	15.06
2339	NYSE	GNK	Thu, Dec 2, 2021	14.54	15.31	14.49	15.31
2338	NYSE	GNK	Wed, Dec 1, 2021	15.65	15.76	14.37	14.40
2337	NYSE	GNK	Tue, Nov 30, 2021	15.54	15.82	14.85	15.41
2336	NYSE	GNK	Mon, Nov 29, 2021	15.00	15.66	14.92	15.60
2335	NYSE	GNK	Fri, Nov 26, 2021	13.97	14.63	13.87	14.54
2334	NYSE	GNK	Wed, Nov 24, 2021	14.10	14.96	14.06	14.72
2333	NYSE	GNK	Tue, Nov 23, 2021	14.22	14.48	13.91	14.11
2332	NYSE	GNK	Mon, Nov 22, 2021	14.18	14.48	13.93	14.19
2331	NYSE	GNK	Fri, Nov 19, 2021	14.21	14.34	13.95	14.02
2330	NYSE	GNK	Thu, Nov 18, 2021	14.05	14.29	13.96	14.10
2329	NYSE	GNK	Wed, Nov 17, 2021	14.22	14.29	13.92	14.02
2328	NYSE	GNK	Tue, Nov 16, 2021	14.79	14.79	13.75	14.07
2327	NYSE	GNK	Mon, Nov 15, 2021	15.28	15.38	14.42	14.92
2326	NYSE	GNK	Fri, Nov 12, 2021	15.48	15.70	15.10	15.46
2325	NYSE	GNK	Thu, Nov 11, 2021	15.98	16.28	15.79	15.74
2324	NYSE	GNK	Wed, Nov 10, 2021	16.04	16.12	15.45	15.63
2323	NYSE	GNK	Tue, Nov 9, 2021	16.45	16.57	15.76	16.28
2322	NYSE	GNK	Mon, Nov 8, 2021	16.21	16.54	16.06	16.13
2321	NYSE	GNK	Fri, Nov 5, 2021	17.02	17.08	15.63	15.81
2320	NYSE	GNK	Thu, Nov 4, 2021	17.24	17.99	16.37	16.71
2319	NYSE	GNK	Wed, Nov 3, 2021	16.24	16.59	15.81	16.35
2318	NYSE	GNK	Tue, Nov 2, 2021	16.89	16.89	15.76	16.27
2317	NYSE	GNK	Mon, Nov 1, 2021	17.24	17.65	16.98	17.20
2316	NYSE	GNK	Fri, Oct 29, 2021	16.56	17.18	16.40	17.17
2315	NYSE	GNK	Thu, Oct 28, 2021	16.51	16.93	16.35	16.81
2314	NYSE	GNK	Wed, Oct 27, 2021	16.85	16.91	16.22	16.37
2313	NYSE	GNK	Tue, Oct 26, 2021	17.70	17.82	16.61	17.05
2312	NYSE	GNK	Mon, Oct 25, 2021	17.57	17.75	17.34	17.70
2311	NYSE	GNK	Fri, Oct 22, 2021	17.58	17.58	17.15	17.54
2310	NYSE	GNK	Thu, Oct 21, 2021	17.75	17.97	17.26	17.59
2309	NYSE	GNK	Wed, Oct 20, 2021	17.86	18.20	17.26	18.13
2308	NYSE	GNK	Tue, Oct 19, 2021	18.29	18.99	18.18	18.20
2307	NYSE	GNK	Mon, Oct 18, 2021	17.37	18.40	17.29	18.09
2306	NYSE	GNK	Fri, Oct 15, 2021	17.56	17.73	17.15	17.16
2305	NYSE	GNK	Thu, Oct 14, 2021	18.68	18.74	17.03	17.14
2304	NYSE	GNK	Wed, Oct 13, 2021	18.94	19.34	18.56	18.67
2303	NYSE	GNK	Tue, Oct 12, 2021	18.91	18.95	18.45	18.79
2302	NYSE	GNK	Mon, Oct 11, 2021	19.27	19.75	19.05	19.06
2301	NYSE	GNK	Fri, Oct 8, 2021	19.20	19.37	18.64	19.10
2300	NYSE	GNK	Thu, Oct 7, 2021	19.89	20.10	19.20	19.23
2299	NYSE	GNK	Wed, Oct 6, 2021	19.42	20.05	19.14	19.75
2298	NYSE	GNK	Tue, Oct 5, 2021	19.43	20.19	19.21	19.94
2297	NYSE	GNK	Mon, Oct 4, 2021	20.39	20.58	18.84	18.92
2296	NYSE	GNK	Fri, Oct 1, 2021	20.37	20.78	19.57	20.47
2295	NYSE	GNK	Thu, Sep 30, 2021	19.00	20.21	18.75	20.13
2294	NYSE	GNK	Wed, Sep 29, 2021	19.84	19.84	18.94	18.99
2293	NYSE	GNK	Tue, Sep 28, 2021	19.60	20.05	19.07	19.41
2292	NYSE	GNK	Mon, Sep 27, 2021	18.88	19.86	18.88	19.53
2291	NYSE	GNK	Fri, Sep 24, 2021	18.26	19.14	18.08	19.00
2290	NYSE	GNK	Thu, Sep 23, 2021	18.52	18.62	18.10	18.47
2289	NYSE	GNK	Wed, Sep 22, 2021	17.99	18.63	17.95	18.35
2288	NYSE	GNK	Tue, Sep 21, 2021	18.06	18.45	17.38	17.49
2287	NYSE	GNK	Mon, Sep 20, 2021	19.12	19.66	17.55	17.59
2286	NYSE	GNK	Fri, Sep 17, 2021	21.42	21.50	20.52	20.53
2285	NYSE	GNK	Thu, Sep 16, 2021	21.57	22.00	21.10	21.35
2284	NYSE	GNK	Wed, Sep 15, 2021	20.82	21.51	20.58	21.36
2283	NYSE	GNK	Tue, Sep 14, 2021	21.39	21.40	20.21	20.59
2282	NYSE	GNK	Mon, Sep 13, 2021	21.32	21.78	20.89	21.22
2281	NYSE	GNK	Fri, Sep 10, 2021	20.45	20.94	20.13	20.16
2280	NYSE	GNK	Thu, Sep 9, 2021	19.53	20.38	19.32	20.18
2279	NYSE	GNK	Wed, Sep 8, 2021	20.04	20.54	19.27	19.32
2278	NYSE	GNK	Tue, Sep 7, 2021	20.15	20.90	19.77	20.15
2277	NYSE	GNK	Fri, Sep 3, 2021	19.90	20.15	19.45	20.15
2276	NYSE	GNK	Thu, Sep 2, 2021	19.92	20.28	19.78	20.06
2275	NYSE	GNK	Wed, Sep 1, 2021	19.58	19.73	19.11	19.64
2274	NYSE	GNK	Tue, Aug 31, 2021	19.97	20.23	18.96	19.49
2273	NYSE	GNK	Mon, Aug 30, 2021	20.61	20.65	19.70	20.23
2272	NYSE	GNK	Fri, Aug 27, 2021	19.79	20.53	19.62	20.41
2271	NYSE	GNK	Thu, Aug 26, 2021	19.38	19.82	19.35	19.67
2270	NYSE	GNK	Wed, Aug 25, 2021	18.82	19.57	18.67	19.36
2269	NYSE	GNK	Tue, Aug 24, 2021	18.15	19.01	18.01	18.82
2268	NYSE	GNK	Mon, Aug 23, 2021	17.42	18.16	17.42	17.93
2267	NYSE	GNK	Fri, Aug 20, 2021	16.71	17.17	16.58	17.14
2266	NYSE	GNK	Thu, Aug 19, 2021	17.16	17.44	16.60	16.84
2265	NYSE	GNK	Wed, Aug 18, 2021	17.68	18.25	17.49	17.51
2264	NYSE	GNK	Tue, Aug 17, 2021	17.61	18.12	17.47	17.60
2263	NYSE	GNK	Mon, Aug 16, 2021	17.83	18.03	17.37	17.75
2262	NYSE	GNK	Fri, Aug 13, 2021	18.11	18.45	17.98	17.90
2261	NYSE	GNK	Thu, Aug 12, 2021	19.25	19.25	17.96	18.00
2260	NYSE	GNK	Wed, Aug 11, 2021	18.27	19.11	18.06	19.10
2259	NYSE	GNK	Tue, Aug 10, 2021	17.00	18.25	17.00	18.07
2258	NYSE	GNK	Mon, Aug 9, 2021	17.34	17.40	16.50	16.94
2257	NYSE	GNK	Fri, Aug 6, 2021	18.01	18.40	16.39	17.35
2256	NYSE	GNK	Thu, Aug 5, 2021	17.47	18.50	17.47	18.00
2255	NYSE	GNK	Wed, Aug 4, 2021	17.33	17.55	17.02	17.15
2254	NYSE	GNK	Tue, Aug 3, 2021	17.83	17.84	17.03	17.57
2253	NYSE	GNK	Mon, Aug 2, 2021	17.65	18.23	17.52	17.75
2252	NYSE	GNK	Fri, Jul 30, 2021	18.27	18.27	17.25	17.55
2251	NYSE	GNK	Thu, Jul 29, 2021	18.05	18.15	17.58	18.08
2250	NYSE	GNK	Wed, Jul 28, 2021	17.86	18.03	17.43	17.82
2249	NYSE	GNK	Tue, Jul 27, 2021	18.00	18.20	17.36	17.62
2248	NYSE	GNK	Mon, Jul 26, 2021	17.70	18.53	17.60	18.17
2247	NYSE	GNK	Fri, Jul 23, 2021	17.89	17.89	17.17	17.54
2246	NYSE	GNK	Thu, Jul 22, 2021	17.51	17.62	16.95	17.58
2245	NYSE	GNK	Wed, Jul 21, 2021	16.44	17.53	16.40	17.44
2244	NYSE	GNK	Tue, Jul 20, 2021	15.96	16.48	15.62	16.28
2243	NYSE	GNK	Mon, Jul 19, 2021	15.33	16.06	15.31	15.93
2242	NYSE	GNK	Fri, Jul 16, 2021	18.00	18.24	15.96	16.14
2241	NYSE	GNK	Thu, Jul 15, 2021	17.51	18.02	17.42	17.95
2240	NYSE	GNK	Wed, Jul 14, 2021	18.08	18.49	17.50	17.65
2239	NYSE	GNK	Tue, Jul 13, 2021	18.37	18.43	17.64	17.72
2238	NYSE	GNK	Mon, Jul 12, 2021	18.42	18.53	17.85	18.47
2237	NYSE	GNK	Fri, Jul 9, 2021	17.91	18.44	17.71	18.41
2236	NYSE	GNK	Thu, Jul 8, 2021	17.50	18.01	17.50	17.71
2235	NYSE	GNK	Wed, Jul 7, 2021	18.22	18.50	17.85	18.21
2234	NYSE	GNK	Tue, Jul 6, 2021	17.88	18.30	17.52	18.07
2233	NYSE	GNK	Fri, Jul 2, 2021	17.95	17.99	17.23	17.88
2232	NYSE	GNK	Thu, Jul 1, 2021	18.94	19.03	17.56	18.01
2231	NYSE	GNK	Wed, Jun 30, 2021	18.67	19.20	18.48	18.88
2230	NYSE	GNK	Tue, Jun 29, 2021	18.55	18.77	18.21	18.51
2229	NYSE	GNK	Mon, Jun 28, 2021	19.58	19.59	17.91	18.35
2228	NYSE	GNK	Fri, Jun 25, 2021	20.46	20.61	19.62	19.68
2227	NYSE	GNK	Thu, Jun 24, 2021	19.29	20.19	19.24	20.01
2226	NYSE	GNK	Wed, Jun 23, 2021	19.11	19.50	18.86	19.14
2225	NYSE	GNK	Tue, Jun 22, 2021	18.83	19.05	18.42	19.04
2224	NYSE	GNK	Mon, Jun 21, 2021	18.48	19.26	18.48	18.89
2223	NYSE	GNK	Fri, Jun 18, 2021	18.11	19.17	17.71	18.45
2222	NYSE	GNK	Thu, Jun 17, 2021	19.15	19.48	18.09	18.53
2221	NYSE	GNK	Wed, Jun 16, 2021	18.19	19.58	17.88	19.41
2220	NYSE	GNK	Tue, Jun 15, 2021	18.11	18.34	17.40	18.27
2219	NYSE	GNK	Mon, Jun 14, 2021	18.98	19.20	17.96	18.11
2218	NYSE	GNK	Fri, Jun 11, 2021	18.20	18.82	18.06	18.79
2217	NYSE	GNK	Thu, Jun 10, 2021	17.51	18.18	17.51	17.94
2216	NYSE	GNK	Wed, Jun 9, 2021	16.47	17.81	16.37	17.41
2215	NYSE	GNK	Tue, Jun 8, 2021	16.48	16.66	16.13	16.25
2214	NYSE	GNK	Mon, Jun 7, 2021	15.86	16.80	15.86	16.45
2213	NYSE	GNK	Fri, Jun 4, 2021	15.95	16.14	15.50	15.74
2212	NYSE	GNK	Thu, Jun 3, 2021	15.91	16.25	15.60	15.87
2211	NYSE	GNK	Wed, Jun 2, 2021	16.75	16.75	15.47	15.99
2210	NYSE	GNK	Tue, Jun 1, 2021	16.04	16.75	16.00	16.69
2209	NYSE	GNK	Fri, May 28, 2021	15.64	16.05	15.45	15.80
2208	NYSE	GNK	Thu, May 27, 2021	15.54	15.70	15.19	15.64
2207	NYSE	GNK	Wed, May 26, 2021	15.40	15.47	14.84	15.28
2206	NYSE	GNK	Tue, May 25, 2021	16.65	16.70	15.27	15.45
2205	NYSE	GNK	Mon, May 24, 2021	16.81	17.01	16.34	16.84
2204	NYSE	GNK	Fri, May 21, 2021	16.15	17.13	16.02	16.76
2203	NYSE	GNK	Thu, May 20, 2021	16.12	16.12	15.16	16.02
2202	NYSE	GNK	Wed, May 19, 2021	15.74	16.10	15.50	16.00
2201	NYSE	GNK	Tue, May 18, 2021	15.40	16.44	15.34	16.27
2200	NYSE	GNK	Mon, May 17, 2021	14.92	15.49	14.89	15.39
2199	NYSE	GNK	Fri, May 14, 2021	15.41	15.45	15.01	15.23
2198	NYSE	GNK	Thu, May 13, 2021	14.90	15.56	14.77	15.31
2197	NYSE	GNK	Wed, May 12, 2021	15.77	15.87	15.03	15.07
2196	NYSE	GNK	Tue, May 11, 2021	15.69	16.18	15.42	16.08
2195	NYSE	GNK	Mon, May 10, 2021	16.70	17.00	16.29	16.34
2194	NYSE	GNK	Fri, May 7, 2021	16.23	16.87	16.17	16.39
2193	NYSE	GNK	Thu, May 6, 2021	15.16	16.21	14.99	16.20
2192	NYSE	GNK	Wed, May 5, 2021	16.52	16.52	15.00	15.92
2191	NYSE	GNK	Tue, May 4, 2021	16.63	16.87	15.66	16.28
2190	NYSE	GNK	Mon, May 3, 2021	15.94	16.95	15.76	16.56
2189	NYSE	GNK	Fri, Apr 30, 2021	14.78	15.40	14.78	15.34
2188	NYSE	GNK	Thu, Apr 29, 2021	14.99	15.22	14.55	14.90
2187	NYSE	GNK	Wed, Apr 28, 2021	14.41	14.83	14.20	14.71
2186	NYSE	GNK	Tue, Apr 27, 2021	14.25	14.49	14.05	14.23
2185	NYSE	GNK	Mon, Apr 26, 2021	14.40	14.46	14.04	14.13
2184	NYSE	GNK	Fri, Apr 23, 2021	13.67	14.20	13.59	14.00
2183	NYSE	GNK	Thu, Apr 22, 2021	13.81	14.22	13.55	13.70
2182	NYSE	GNK	Wed, Apr 21, 2021	13.09	13.93	12.93	13.75
2181	NYSE	GNK	Tue, Apr 20, 2021	12.63	12.97	12.09	12.45
2180	NYSE	GNK	Mon, Apr 19, 2021	11.97	12.63	11.97	12.62
2179	NYSE	GNK	Fri, Apr 16, 2021	11.51	11.85	11.34	11.75
2178	NYSE	GNK	Thu, Apr 15, 2021	11.31	11.41	11.00	11.33
2177	NYSE	GNK	Wed, Apr 14, 2021	10.40	11.26	10.35	11.14
2176	NYSE	GNK	Tue, Apr 13, 2021	10.64	10.76	10.33	10.40
2175	NYSE	GNK	Mon, Apr 12, 2021	10.85	10.87	10.47	10.69
2174	NYSE	GNK	Fri, Apr 9, 2021	10.89	10.98	10.69	10.86
2173	NYSE	GNK	Thu, Apr 8, 2021	10.75	10.87	10.51	10.81
2172	NYSE	GNK	Wed, Apr 7, 2021	10.43	10.82	10.33	10.81
2171	NYSE	GNK	Tue, Apr 6, 2021	10.22	10.70	10.20	10.45
2170	NYSE	GNK	Mon, Apr 5, 2021	10.25	10.43	9.86	10.08
2169	NYSE	GNK	Thu, Apr 1, 2021	10.11	10.27	10.02	10.23
2168	NYSE	GNK	Wed, Mar 31, 2021	9.98	10.20	9.78	10.08
2167	NYSE	GNK	Tue, Mar 30, 2021	10.03	10.21	9.87	10.06
2166	NYSE	GNK	Mon, Mar 29, 2021	10.48	10.48	9.95	10.04
2165	NYSE	GNK	Fri, Mar 26, 2021	10.80	10.92	10.34	10.50
2164	NYSE	GNK	Thu, Mar 25, 2021	10.08	10.82	9.85	10.65
2163	NYSE	GNK	Wed, Mar 24, 2021	10.61	10.99	10.27	10.29
2162	NYSE	GNK	Tue, Mar 23, 2021	11.56	11.56	10.29	10.29
2161	NYSE	GNK	Mon, Mar 22, 2021	12.31	12.56	11.75	11.78
2160	NYSE	GNK	Fri, Mar 19, 2021	11.68	12.44	11.31	12.16
2159	NYSE	GNK	Thu, Mar 18, 2021	11.75	12.41	11.50	11.60
2158	NYSE	GNK	Wed, Mar 17, 2021	11.15	11.74	11.15	11.70
2157	NYSE	GNK	Tue, Mar 16, 2021	11.69	11.84	11.01	11.18
2156	NYSE	GNK	Mon, Mar 15, 2021	11.59	11.89	11.37	11.79
2155	NYSE	GNK	Fri, Mar 12, 2021	11.85	11.89	11.34	11.63
2154	NYSE	GNK	Thu, Mar 11, 2021	11.16	11.78	10.87	11.73
2153	NYSE	GNK	Wed, Mar 10, 2021	11.07	11.52	10.55	11.05
2152	NYSE	GNK	Tue, Mar 9, 2021	11.75	11.75	10.84	10.99
2151	NYSE	GNK	Mon, Mar 8, 2021	11.36	11.85	11.21	11.72
2150	NYSE	GNK	Fri, Mar 5, 2021	11.21	11.36	10.81	11.36
2149	NYSE	GNK	Thu, Mar 4, 2021	11.50	11.94	10.77	11.04
2148	NYSE	GNK	Wed, Mar 3, 2021	10.78	11.36	10.78	11.30
2147	NYSE	GNK	Tue, Mar 2, 2021	10.26	10.80	10.26	10.68
2146	NYSE	GNK	Mon, Mar 1, 2021	10.79	10.87	10.24	10.24
2145	NYSE	GNK	Fri, Feb 26, 2021	10.89	10.89	10.21	10.50
2144	NYSE	GNK	Thu, Feb 25, 2021	10.32	11.15	10.29	10.57
2143	NYSE	GNK	Wed, Feb 24, 2021	9.81	10.35	9.80	10.22
2142	NYSE	GNK	Tue, Feb 23, 2021	10.26	10.30	9.63	9.91
2141	NYSE	GNK	Mon, Feb 22, 2021	10.18	10.55	10.12	10.38
2140	NYSE	GNK	Fri, Feb 19, 2021	9.82	10.34	9.82	10.17
2139	NYSE	GNK	Thu, Feb 18, 2021	10.21	10.26	9.80	9.80
2138	NYSE	GNK	Wed, Feb 17, 2021	10.33	10.67	10.04	10.32
2137	NYSE	GNK	Tue, Feb 16, 2021	10.44	10.95	10.22	10.42
2136	NYSE	GNK	Fri, Feb 12, 2021	9.30	10.34	9.23	10.34
2135	NYSE	GNK	Thu, Feb 11, 2021	9.02	9.25	8.81	9.24
2134	NYSE	GNK	Wed, Feb 10, 2021	8.91	9.06	8.56	8.90
2133	NYSE	GNK	Tue, Feb 9, 2021	8.20	8.80	8.00	8.73
2132	NYSE	GNK	Mon, Feb 8, 2021	8.37	8.51	8.00	8.18
2131	NYSE	GNK	Fri, Feb 5, 2021	8.06	8.28	7.99	8.27
2130	NYSE	GNK	Thu, Feb 4, 2021	8.12	8.29	7.94	8.01
2129	NYSE	GNK	Wed, Feb 3, 2021	8.05	8.40	8.02	8.16
2128	NYSE	GNK	Tue, Feb 2, 2021	8.01	8.14	7.71	8.06
2127	NYSE	GNK	Mon, Feb 1, 2021	8.12	8.21	7.86	7.95
2126	NYSE	GNK	Fri, Jan 29, 2021	7.70	8.38	7.52	7.91
2125	NYSE	GNK	Thu, Jan 28, 2021	7.61	7.64	7.35	7.47
2124	NYSE	GNK	Wed, Jan 27, 2021	7.90	7.95	7.49	7.52
2123	NYSE	GNK	Tue, Jan 26, 2021	8.29	8.32	7.92	8.05
2122	NYSE	GNK	Mon, Jan 25, 2021	8.65	8.79	8.11	8.37
2121	NYSE	GNK	Fri, Jan 22, 2021	8.50	8.71	8.35	8.70
2120	NYSE	GNK	Thu, Jan 21, 2021	8.90	9.01	8.50	8.68
2119	NYSE	GNK	Wed, Jan 20, 2021	8.99	9.04	8.60	8.88
2118	NYSE	GNK	Tue, Jan 19, 2021	8.30	9.14	8.28	8.95
2117	NYSE	GNK	Fri, Jan 15, 2021	8.24	8.33	8.12	8.21
2116	NYSE	GNK	Thu, Jan 14, 2021	8.14	8.39	8.02	8.17
2115	NYSE	GNK	Wed, Jan 13, 2021	8.17	8.18	7.82	8.12
2114	NYSE	GNK	Tue, Jan 12, 2021	8.30	8.42	8.05	8.18
2113	NYSE	GNK	Mon, Jan 11, 2021	8.64	8.64	8.17	8.25
2112	NYSE	GNK	Fri, Jan 8, 2021	8.62	8.97	8.46	8.50
2111	NYSE	GNK	Thu, Jan 7, 2021	8.03	8.60	8.03	8.37
2110	NYSE	GNK	Wed, Jan 6, 2021	7.93	8.26	7.78	8.08
2109	NYSE	GNK	Tue, Jan 5, 2021	7.58	7.95	7.41	7.89
2108	NYSE	GNK	Mon, Jan 4, 2021	7.43	7.79	7.43	7.58
2107	NYSE	GNK	Thu, Dec 31, 2020	7.16	7.63	7.14	7.36
2106	NYSE	GNK	Wed, Dec 30, 2020	7.18	7.31	7.05	7.16
2105	NYSE	GNK	Tue, Dec 29, 2020	7.16	7.22	7.01	7.15
2104	NYSE	GNK	Mon, Dec 28, 2020	7.28	7.29	7.09	7.15
2103	NYSE	GNK	Thu, Dec 24, 2020	7.31	7.34	7.08	7.24
2102	NYSE	GNK	Wed, Dec 23, 2020	7.23	7.43	7.19	7.31
2101	NYSE	GNK	Tue, Dec 22, 2020	7.40	7.43	7.01	7.17
2100	NYSE	GNK	Mon, Dec 21, 2020	7.19	7.31	6.90	7.31
2099	NYSE	GNK	Fri, Dec 18, 2020	7.26	7.37	7.11	7.19
2098	NYSE	GNK	Thu, Dec 17, 2020	7.44	7.51	7.21	7.25
2097	NYSE	GNK	Wed, Dec 16, 2020	7.44	7.69	7.30	7.40
2096	NYSE	GNK	Tue, Dec 15, 2020	7.39	7.54	7.27	7.41
2095	NYSE	GNK	Mon, Dec 14, 2020	7.53	7.64	7.24	7.37
2094	NYSE	GNK	Fri, Dec 11, 2020	7.81	7.82	7.15	7.40
2093	NYSE	GNK	Thu, Dec 10, 2020	7.70	7.95	7.63	7.89
2092	NYSE	GNK	Wed, Dec 9, 2020	7.85	7.90	7.55	7.71
2091	NYSE	GNK	Tue, Dec 8, 2020	7.65	7.98	7.58	7.80
2090	NYSE	GNK	Mon, Dec 7, 2020	7.95	7.95	7.51	7.71
2089	NYSE	GNK	Fri, Dec 4, 2020	7.32	7.95	7.29	7.93
2088	NYSE	GNK	Thu, Dec 3, 2020	7.09	7.48	7.08	7.32
2087	NYSE	GNK	Wed, Dec 2, 2020	7.12	7.24	7.03	7.08
2086	NYSE	GNK	Tue, Dec 1, 2020	7.65	7.74	7.09	7.18
2085	NYSE	GNK	Mon, Nov 30, 2020	7.53	7.69	7.40	7.54
2084	NYSE	GNK	Fri, Nov 27, 2020	7.23	7.55	7.23	7.54
2083	NYSE	GNK	Wed, Nov 25, 2020	7.37	7.37	7.09	7.23
2082	NYSE	GNK	Tue, Nov 24, 2020	8.00	8.03	7.35	7.38
2081	NYSE	GNK	Mon, Nov 23, 2020	7.31	8.05	7.31	8.01
2080	NYSE	GNK	Fri, Nov 20, 2020	7.30	7.56	7.30	7.40
2079	NYSE	GNK	Thu, Nov 19, 2020	7.40	7.43	7.15	7.39
2078	NYSE	GNK	Wed, Nov 18, 2020	7.17	7.67	7.14	7.40
2077	NYSE	GNK	Tue, Nov 17, 2020	7.12	7.36	7.01	7.19
2076	NYSE	GNK	Mon, Nov 16, 2020	7.10	7.26	7.01	7.24
2075	NYSE	GNK	Fri, Nov 13, 2020	6.92	7.03	6.89	6.97
2074	NYSE	GNK	Thu, Nov 12, 2020	6.89	6.90	6.74	6.81
2073	NYSE	GNK	Wed, Nov 11, 2020	7.00	7.00	6.76	6.90
2072	NYSE	GNK	Tue, Nov 10, 2020	7.02	7.16	6.90	6.97
2071	NYSE	GNK	Mon, Nov 9, 2020	6.91	7.15	6.81	7.00
2070	NYSE	GNK	Fri, Nov 6, 2020	6.45	6.77	6.42	6.57
2069	NYSE	GNK	Thu, Nov 5, 2020	6.41	6.75	6.41	6.46
2068	NYSE	GNK	Wed, Nov 4, 2020	6.48	6.61	6.42	6.51
2067	NYSE	GNK	Tue, Nov 3, 2020	6.53	6.73	6.45	6.54
2066	NYSE	GNK	Mon, Nov 2, 2020	6.50	6.66	6.43	6.54
2065	NYSE	GNK	Fri, Oct 30, 2020	6.57	6.78	6.39	6.46
2064	NYSE	GNK	Thu, Oct 29, 2020	6.56	6.80	6.38	6.59
2063	NYSE	GNK	Wed, Oct 28, 2020	6.99	7.03	6.52	6.58
2062	NYSE	GNK	Tue, Oct 27, 2020	7.26	7.40	7.05	7.19
2061	NYSE	GNK	Mon, Oct 26, 2020	7.50	7.50	7.19	7.29
2060	NYSE	GNK	Fri, Oct 23, 2020	7.50	7.67	7.45	7.60
2059	NYSE	GNK	Thu, Oct 22, 2020	7.34	7.53	7.25	7.44
2058	NYSE	GNK	Wed, Oct 21, 2020	7.44	7.58	7.26	7.35
2057	NYSE	GNK	Tue, Oct 20, 2020	7.26	7.47	7.22	7.39
2056	NYSE	GNK	Mon, Oct 19, 2020	7.27	7.49	7.18	7.20
2055	NYSE	GNK	Fri, Oct 16, 2020	7.55	7.63	7.22	7.32
2054	NYSE	GNK	Thu, Oct 15, 2020	7.27	7.60	7.23	7.55
2053	NYSE	GNK	Wed, Oct 14, 2020	7.30	7.79	7.25	7.43
2052	NYSE	GNK	Tue, Oct 13, 2020	7.35	7.48	7.19	7.31
2051	NYSE	GNK	Mon, Oct 12, 2020	7.44	7.51	7.27	7.44
2050	NYSE	GNK	Fri, Oct 9, 2020	7.77	7.83	7.44	7.49
2049	NYSE	GNK	Thu, Oct 8, 2020	7.50	7.81	7.50	7.69
2048	NYSE	GNK	Wed, Oct 7, 2020	7.73	7.89	7.43	7.44
2047	NYSE	GNK	Tue, Oct 6, 2020	8.07	8.14	7.79	7.79
2046	NYSE	GNK	Mon, Oct 5, 2020	7.89	8.15	7.77	8.04
2045	NYSE	GNK	Fri, Oct 2, 2020	7.13	7.80	7.08	7.77
2044	NYSE	GNK	Thu, Oct 1, 2020	6.93	7.31	6.93	7.28
2043	NYSE	GNK	Wed, Sep 30, 2020	6.86	7.17	6.82	6.90
2042	NYSE	GNK	Tue, Sep 29, 2020	6.72	6.96	6.67	6.77
2041	NYSE	GNK	Mon, Sep 28, 2020	6.85	6.85	6.70	6.73
2040	NYSE	GNK	Fri, Sep 25, 2020	6.65	6.77	6.55	6.68
2039	NYSE	GNK	Thu, Sep 24, 2020	6.35	6.69	6.34	6.60
2038	NYSE	GNK	Wed, Sep 23, 2020	6.44	6.57	6.32	6.37
2037	NYSE	GNK	Tue, Sep 22, 2020	6.62	6.80	6.24	6.38
2036	NYSE	GNK	Mon, Sep 21, 2020	7.09	7.13	6.48	6.61
2035	NYSE	GNK	Fri, Sep 18, 2020	7.48	7.64	7.23	7.29
2034	NYSE	GNK	Thu, Sep 17, 2020	7.29	7.56	7.24	7.43
2033	NYSE	GNK	Wed, Sep 16, 2020	7.16	7.50	7.03	7.46
2032	NYSE	GNK	Tue, Sep 15, 2020	7.35	7.38	7.09	7.14
2031	NYSE	GNK	Mon, Sep 14, 2020	6.96	7.34	6.91	7.31
2030	NYSE	GNK	Fri, Sep 11, 2020	6.69	6.99	6.69	6.90
2029	NYSE	GNK	Thu, Sep 10, 2020	6.57	6.81	6.51	6.66
2028	NYSE	GNK	Wed, Sep 9, 2020	6.57	6.71	6.45	6.51
2027	NYSE	GNK	Tue, Sep 8, 2020	6.35	6.72	6.24	6.53
2026	NYSE	GNK	Fri, Sep 4, 2020	6.32	6.44	6.14	6.35
2025	NYSE	GNK	Thu, Sep 3, 2020	6.47	6.53	6.15	6.21
2024	NYSE	GNK	Wed, Sep 2, 2020	6.51	6.56	6.23	6.46
2023	NYSE	GNK	Tue, Sep 1, 2020	7.01	7.01	6.52	6.59
2022	NYSE	GNK	Mon, Aug 31, 2020	7.14	7.34	7.10	7.11
2021	NYSE	GNK	Fri, Aug 28, 2020	6.95	7.29	6.90	7.16
2020	NYSE	GNK	Thu, Aug 27, 2020	7.14	7.19	6.89	6.94
2019	NYSE	GNK	Wed, Aug 26, 2020	7.16	7.19	7.06	7.10
2018	NYSE	GNK	Tue, Aug 25, 2020	7.12	7.21	7.03	7.18
2017	NYSE	GNK	Mon, Aug 24, 2020	7.01	7.15	6.92	7.05
2016	NYSE	GNK	Fri, Aug 21, 2020	7.10	7.10	6.90	6.95
2015	NYSE	GNK	Thu, Aug 20, 2020	7.21	7.31	7.08	7.13
2014	NYSE	GNK	Wed, Aug 19, 2020	7.47	7.63	7.21	7.28
2013	NYSE	GNK	Tue, Aug 18, 2020	7.72	7.76	7.36	7.53
2012	NYSE	GNK	Mon, Aug 17, 2020	7.89	7.91	7.67	7.77
2011	NYSE	GNK	Fri, Aug 14, 2020	7.51	7.88	7.46	7.86
2010	NYSE	GNK	Thu, Aug 13, 2020	7.50	7.83	7.50	7.63
2009	NYSE	GNK	Wed, Aug 12, 2020	7.84	7.84	7.41	7.61
2008	NYSE	GNK	Tue, Aug 11, 2020	7.56	7.97	7.52	7.71
2007	NYSE	GNK	Mon, Aug 10, 2020	6.97	7.52	6.94	7.41
2006	NYSE	GNK	Fri, Aug 7, 2020	7.13	7.22	6.96	7.03
2005	NYSE	GNK	Thu, Aug 6, 2020	6.80	7.18	6.72	7.14
2004	NYSE	GNK	Wed, Aug 5, 2020	6.80	6.80	6.62	6.74
2003	NYSE	GNK	Tue, Aug 4, 2020	6.66	6.78	6.50	6.62
2002	NYSE	GNK	Mon, Aug 3, 2020	6.79	6.79	6.46	6.66
2001	NYSE	GNK	Fri, Jul 31, 2020	7.05	7.05	6.60	6.79
2000	NYSE	GNK	Thu, Jul 30, 2020	6.89	7.16	6.74	7.10
1999	NYSE	GNK	Wed, Jul 29, 2020	6.59	7.00	6.53	7.00
1998	NYSE	GNK	Tue, Jul 28, 2020	6.16	6.32	6.12	6.21
1997	NYSE	GNK	Mon, Jul 27, 2020	6.06	6.29	5.95	6.25
1996	NYSE	GNK	Fri, Jul 24, 2020	6.07	6.20	5.97	6.11
1995	NYSE	GNK	Thu, Jul 23, 2020	6.02	6.23	5.91	6.08
1994	NYSE	GNK	Wed, Jul 22, 2020	6.12	6.15	5.95	6.06
1993	NYSE	GNK	Tue, Jul 21, 2020	6.12	6.30	5.94	6.11
1992	NYSE	GNK	Mon, Jul 20, 2020	5.94	6.03	5.80	5.96
1991	NYSE	GNK	Fri, Jul 17, 2020	6.02	6.18	5.95	5.98
1990	NYSE	GNK	Thu, Jul 16, 2020	5.93	6.12	5.85	6.02
1989	NYSE	GNK	Wed, Jul 15, 2020	6.05	6.17	5.93	5.98
1988	NYSE	GNK	Tue, Jul 14, 2020	5.96	6.13	5.80	6.03
1987	NYSE	GNK	Mon, Jul 13, 2020	6.13	6.13	5.94	5.96
1986	NYSE	GNK	Fri, Jul 10, 2020	6.00	6.24	5.98	6.11
1985	NYSE	GNK	Thu, Jul 9, 2020	6.40	6.40	6.01	6.02
1984	NYSE	GNK	Wed, Jul 8, 2020	6.48	6.67	6.29	6.41
1983	NYSE	GNK	Tue, Jul 7, 2020	6.75	6.75	6.20	6.37
1982	NYSE	GNK	Mon, Jul 6, 2020	6.55	7.01	6.47	6.87
1981	NYSE	GNK	Thu, Jul 2, 2020	6.49	6.57	6.29	6.31
1980	NYSE	GNK	Wed, Jul 1, 2020	6.32	6.56	6.24	6.29
1979	NYSE	GNK	Tue, Jun 30, 2020	6.22	6.31	6.02	6.28
1978	NYSE	GNK	Mon, Jun 29, 2020	6.12	6.32	5.97	6.27
1977	NYSE	GNK	Fri, Jun 26, 2020	6.34	6.42	5.95	6.00
1976	NYSE	GNK	Thu, Jun 25, 2020	6.37	6.64	6.12	6.42
1975	NYSE	GNK	Wed, Jun 24, 2020	6.89	6.99	6.38	6.50
1974	NYSE	GNK	Tue, Jun 23, 2020	6.86	7.02	6.76	6.93
1973	NYSE	GNK	Mon, Jun 22, 2020	6.99	7.12	6.69	6.76
1972	NYSE	GNK	Fri, Jun 19, 2020	7.47	7.50	6.86	7.08
1971	NYSE	GNK	Thu, Jun 18, 2020	7.06	7.48	6.98	7.39
1970	NYSE	GNK	Wed, Jun 17, 2020	7.06	7.26	6.78	6.95
1969	NYSE	GNK	Tue, Jun 16, 2020	6.91	7.09	6.61	6.98
1968	NYSE	GNK	Mon, Jun 15, 2020	6.26	6.73	6.22	6.64
1967	NYSE	GNK	Fri, Jun 12, 2020	6.53	6.69	6.40	6.50
1966	NYSE	GNK	Thu, Jun 11, 2020	6.47	6.63	6.14	6.20
1965	NYSE	GNK	Wed, Jun 10, 2020	6.95	7.08	6.70	6.81
1964	NYSE	GNK	Tue, Jun 9, 2020	7.19	7.19	6.70	6.95
1963	NYSE	GNK	Mon, Jun 8, 2020	6.98	7.29	6.95	7.18
1962	NYSE	GNK	Fri, Jun 5, 2020	6.81	7.14	6.70	6.94
1961	NYSE	GNK	Thu, Jun 4, 2020	6.50	6.64	6.11	6.49
1960	NYSE	GNK	Wed, Jun 3, 2020	5.90	6.67	5.77	6.43
1959	NYSE	GNK	Tue, Jun 2, 2020	5.05	5.48	4.93	5.37
1958	NYSE	GNK	Mon, Jun 1, 2020	4.70	5.03	4.69	4.94
1957	NYSE	GNK	Fri, May 29, 2020	4.77	4.79	4.56	4.72
1956	NYSE	GNK	Thu, May 28, 2020	5.08	5.08	4.81	4.84
1955	NYSE	GNK	Wed, May 27, 2020	4.78	5.03	4.62	4.99
1954	NYSE	GNK	Tue, May 26, 2020	4.85	4.94	4.75	4.76
1953	NYSE	GNK	Fri, May 22, 2020	4.90	4.90	4.57	4.79
1952	NYSE	GNK	Thu, May 21, 2020	4.91	5.13	4.75	4.85
1951	NYSE	GNK	Wed, May 20, 2020	4.70	5.12	4.65	4.86
1950	NYSE	GNK	Tue, May 19, 2020	4.73	5.00	4.63	4.70
1949	NYSE	GNK	Mon, May 18, 2020	4.85	5.16	4.85	4.89
1948	NYSE	GNK	Fri, May 15, 2020	4.61	4.74	4.51	4.58
1947	NYSE	GNK	Thu, May 14, 2020	4.55	4.61	4.30	4.55
1946	NYSE	GNK	Wed, May 13, 2020	4.70	4.70	4.47	4.51
1945	NYSE	GNK	Tue, May 12, 2020	4.89	4.92	4.70	4.71
1944	NYSE	GNK	Mon, May 11, 2020	5.27	5.27	4.83	4.89
1943	NYSE	GNK	Fri, May 8, 2020	4.91	5.53	4.90	5.39
1942	NYSE	GNK	Thu, May 7, 2020	5.42	5.42	4.76	4.88
1941	NYSE	GNK	Wed, May 6, 2020	5.34	5.48	5.05	5.10
1940	NYSE	GNK	Tue, May 5, 2020	5.67	5.67	5.27	5.29
1939	NYSE	GNK	Mon, May 4, 2020	5.51	5.60	5.28	5.48
1938	NYSE	GNK	Fri, May 1, 2020	5.63	5.73	5.37	5.48
1937	NYSE	GNK	Thu, Apr 30, 2020	5.67	6.00	5.34	5.83
1936	NYSE	GNK	Wed, Apr 29, 2020	6.44	6.44	5.81	5.84
1935	NYSE	GNK	Tue, Apr 28, 2020	5.98	6.26	5.82	6.18
1934	NYSE	GNK	Mon, Apr 27, 2020	5.72	6.12	5.53	5.81
1933	NYSE	GNK	Fri, Apr 24, 2020	5.59	5.75	5.46	5.60
1932	NYSE	GNK	Thu, Apr 23, 2020	5.55	5.88	5.55	5.62
1931	NYSE	GNK	Wed, Apr 22, 2020	5.88	5.88	5.48	5.57
1930	NYSE	GNK	Tue, Apr 21, 2020	5.80	6.05	5.61	5.73
1929	NYSE	GNK	Mon, Apr 20, 2020	6.27	6.39	5.85	6.01
1928	NYSE	GNK	Fri, Apr 17, 2020	6.45	6.72	6.34	6.46
1927	NYSE	GNK	Thu, Apr 16, 2020	6.05	6.38	5.99	6.34
1926	NYSE	GNK	Wed, Apr 15, 2020	6.13	6.15	5.72	6.02
1925	NYSE	GNK	Tue, Apr 14, 2020	5.66	6.29	5.66	6.21
1924	NYSE	GNK	Mon, Apr 13, 2020	5.60	5.72	5.50	5.66
1923	NYSE	GNK	Thu, Apr 9, 2020	5.63	5.80	5.34	5.56
1922	NYSE	GNK	Wed, Apr 8, 2020	5.55	5.77	5.22	5.31
1921	NYSE	GNK	Tue, Apr 7, 2020	6.40	6.40	5.57	5.60
1920	NYSE	GNK	Mon, Apr 6, 2020	5.68	6.23	5.60	6.16
1919	NYSE	GNK	Fri, Apr 3, 2020	5.58	5.67	5.21	5.25
1918	NYSE	GNK	Thu, Apr 2, 2020	5.63	6.10	5.63	5.79
1917	NYSE	GNK	Wed, Apr 1, 2020	5.96	6.25	5.57	5.88
1916	NYSE	GNK	Tue, Mar 31, 2020	5.90	6.86	5.90	6.42
1915	NYSE	GNK	Mon, Mar 30, 2020	5.37	6.13	5.37	5.86
1914	NYSE	GNK	Fri, Mar 27, 2020	5.53	5.75	5.15	5.58
1913	NYSE	GNK	Thu, Mar 26, 2020	4.75	5.78	4.75	5.76
1912	NYSE	GNK	Wed, Mar 25, 2020	4.72	5.11	4.66	4.71
1911	NYSE	GNK	Tue, Mar 24, 2020	5.22	5.31	4.68	4.82
1910	NYSE	GNK	Mon, Mar 23, 2020	4.82	5.02	4.67	4.95
1909	NYSE	GNK	Fri, Mar 20, 2020	5.39	5.52	4.77	4.85
1908	NYSE	GNK	Thu, Mar 19, 2020	4.55	5.67	4.52	5.37
1907	NYSE	GNK	Wed, Mar 18, 2020	4.50	4.80	4.27	4.51
1906	NYSE	GNK	Tue, Mar 17, 2020	4.62	5.08	4.53	4.84
1905	NYSE	GNK	Mon, Mar 16, 2020	5.25	5.25	4.58	4.64
1904	NYSE	GNK	Fri, Mar 13, 2020	5.47	5.92	5.44	5.70
1903	NYSE	GNK	Thu, Mar 12, 2020	5.94	6.11	5.02	5.12
1902	NYSE	GNK	Wed, Mar 11, 2020	6.27	6.52	6.20	6.36
1901	NYSE	GNK	Tue, Mar 10, 2020	6.06	6.49	5.80	6.49
1900	NYSE	GNK	Mon, Mar 9, 2020	6.41	6.41	5.82	5.83
1899	NYSE	GNK	Fri, Mar 6, 2020	6.48	6.87	6.45	6.67
1898	NYSE	GNK	Thu, Mar 5, 2020	6.82	6.90	6.45	6.75
1897	NYSE	GNK	Wed, Mar 4, 2020	7.17	7.29	6.99	6.89
1896	NYSE	GNK	Tue, Mar 3, 2020	7.18	7.36	6.92	7.14
1895	NYSE	GNK	Mon, Mar 2, 2020	7.74	7.79	6.95	7.16
1894	NYSE	GNK	Fri, Feb 28, 2020	7.19	7.75	7.09	7.68
1893	NYSE	GNK	Thu, Feb 27, 2020	6.93	7.68	6.90	7.26
1892	NYSE	GNK	Wed, Feb 26, 2020	7.06	7.49	6.83	6.94
1891	NYSE	GNK	Tue, Feb 25, 2020	7.50	7.50	6.87	7.06
1890	NYSE	GNK	Mon, Feb 24, 2020	7.55	7.60	7.35	7.53
1889	NYSE	GNK	Fri, Feb 21, 2020	8.10	8.14	7.65	7.86
1888	NYSE	GNK	Thu, Feb 20, 2020	7.86	8.22	7.81	8.16
1887	NYSE	GNK	Wed, Feb 19, 2020	7.68	8.04	7.66	7.97
1886	NYSE	GNK	Tue, Feb 18, 2020	7.79	7.85	7.63	7.65
1885	NYSE	GNK	Fri, Feb 14, 2020	7.78	7.91	7.69	7.80
1884	NYSE	GNK	Thu, Feb 13, 2020	8.18	8.24	7.73	7.81
1883	NYSE	GNK	Wed, Feb 12, 2020	8.45	8.76	8.25	8.27
1882	NYSE	GNK	Tue, Feb 11, 2020	7.71	8.42	7.71	8.28
1881	NYSE	GNK	Mon, Feb 10, 2020	7.70	7.77	7.33	7.62
1880	NYSE	GNK	Fri, Feb 7, 2020	8.00	8.00	7.68	7.69
1879	NYSE	GNK	Thu, Feb 6, 2020	8.12	8.19	7.78	8.05
1878	NYSE	GNK	Wed, Feb 5, 2020	8.01	8.18	8.01	8.12
1877	NYSE	GNK	Tue, Feb 4, 2020	7.80	7.93	7.78	7.89
1876	NYSE	GNK	Mon, Feb 3, 2020	7.85	7.86	7.61	7.64
1875	NYSE	GNK	Fri, Jan 31, 2020	8.11	8.22	7.81	7.87
1874	NYSE	GNK	Thu, Jan 30, 2020	8.24	8.35	8.02	8.22
1873	NYSE	GNK	Wed, Jan 29, 2020	8.57	8.57	8.21	8.35
1872	NYSE	GNK	Tue, Jan 28, 2020	8.40	8.57	8.28	8.31
1871	NYSE	GNK	Mon, Jan 27, 2020	8.40	8.58	8.09	8.40
1870	NYSE	GNK	Fri, Jan 24, 2020	9.05	9.05	8.61	8.73
1869	NYSE	GNK	Thu, Jan 23, 2020	8.99	9.13	8.53	8.99
1868	NYSE	GNK	Wed, Jan 22, 2020	9.36	9.48	9.05	9.14
1867	NYSE	GNK	Tue, Jan 21, 2020	9.76	9.76	9.25	9.39
1866	NYSE	GNK	Fri, Jan 17, 2020	9.80	10.03	9.63	9.74
1865	NYSE	GNK	Thu, Jan 16, 2020	9.98	10.06	9.77	9.78
1864	NYSE	GNK	Wed, Jan 15, 2020	10.00	10.04	9.82	9.88
1863	NYSE	GNK	Tue, Jan 14, 2020	9.90	10.18	9.81	10.00
1862	NYSE	GNK	Mon, Jan 13, 2020	10.09	10.09	9.81	9.88
1861	NYSE	GNK	Fri, Jan 10, 2020	10.14	10.27	9.93	10.07
1860	NYSE	GNK	Thu, Jan 9, 2020	10.37	10.39	10.13	10.15
1859	NYSE	GNK	Wed, Jan 8, 2020	10.44	10.72	10.23	10.33
1858	NYSE	GNK	Tue, Jan 7, 2020	10.13	10.47	10.12	10.44
1857	NYSE	GNK	Mon, Jan 6, 2020	10.15	10.22	9.76	10.16
1856	NYSE	GNK	Fri, Jan 3, 2020	10.34	10.53	10.13	10.30
1855	NYSE	GNK	Thu, Jan 2, 2020	10.79	10.79	10.33	10.37
1854	NYSE	GNK	Tue, Dec 31, 2019	10.61	10.77	10.60	10.62
1853	NYSE	GNK	Mon, Dec 30, 2019	10.50	10.89	10.50	10.63
1852	NYSE	GNK	Fri, Dec 27, 2019	10.87	10.95	10.45	10.60
1851	NYSE	GNK	Thu, Dec 26, 2019	10.82	11.22	10.74	10.86
1850	NYSE	GNK	Tue, Dec 24, 2019	10.75	10.94	10.74	10.76
1849	NYSE	GNK	Mon, Dec 23, 2019	10.75	10.86	10.70	10.76
1848	NYSE	GNK	Fri, Dec 20, 2019	10.65	10.77	10.50	10.72
1847	NYSE	GNK	Thu, Dec 19, 2019	10.17	10.88	10.17	10.66
1846	NYSE	GNK	Wed, Dec 18, 2019	9.70	10.10	9.61	10.08
1845	NYSE	GNK	Tue, Dec 17, 2019	9.75	9.83	9.61	9.66
1844	NYSE	GNK	Mon, Dec 16, 2019	9.79	10.00	9.70	9.71
1843	NYSE	GNK	Fri, Dec 13, 2019	9.97	10.11	9.65	9.71
1842	NYSE	GNK	Thu, Dec 12, 2019	10.20	10.30	9.90	9.95
1841	NYSE	GNK	Wed, Dec 11, 2019	10.42	10.44	10.17	10.26
1840	NYSE	GNK	Tue, Dec 10, 2019	10.20	10.55	10.18	10.44
1839	NYSE	GNK	Mon, Dec 9, 2019	10.19	10.33	10.12	10.22
1838	NYSE	GNK	Fri, Dec 6, 2019	10.13	10.38	10.13	10.20
1837	NYSE	GNK	Thu, Dec 5, 2019	10.22	10.28	9.98	10.00
1836	NYSE	GNK	Wed, Dec 4, 2019	10.17	10.34	10.04	10.17
1835	NYSE	GNK	Tue, Dec 3, 2019	10.23	10.30	9.76	10.03
1834	NYSE	GNK	Mon, Dec 2, 2019	10.63	10.68	10.36	10.40
1833	NYSE	GNK	Fri, Nov 29, 2019	10.50	10.67	10.48	10.50
1832	NYSE	GNK	Wed, Nov 27, 2019	10.42	10.55	10.36	10.51
1831	NYSE	GNK	Tue, Nov 26, 2019	10.33	10.53	10.23	10.37
1830	NYSE	GNK	Mon, Nov 25, 2019	10.25	10.40	10.20	10.32
1829	NYSE	GNK	Fri, Nov 22, 2019	10.39	10.52	10.19	10.33
1828	NYSE	GNK	Thu, Nov 21, 2019	10.22	10.41	10.15	10.35
1827	NYSE	GNK	Wed, Nov 20, 2019	10.21	10.52	9.93	10.22
1826	NYSE	GNK	Tue, Nov 19, 2019	10.86	10.90	10.63	10.22
1825	NYSE	GNK	Mon, Nov 18, 2019	10.93	10.99	10.79	10.86
1824	NYSE	GNK	Fri, Nov 15, 2019	11.03	11.14	10.78	10.89
1823	NYSE	GNK	Thu, Nov 14, 2019	10.84	11.09	10.81	10.85
1822	NYSE	GNK	Wed, Nov 13, 2019	11.33	11.36	10.84	10.89
1821	NYSE	GNK	Tue, Nov 12, 2019	11.12	11.82	10.98	11.35
1820	NYSE	GNK	Mon, Nov 11, 2019	11.14	11.18	10.80	11.14
1819	NYSE	GNK	Fri, Nov 8, 2019	10.93	11.47	10.63	11.43
1818	NYSE	GNK	Thu, Nov 7, 2019	10.54	11.23	10.07	10.87
1817	NYSE	GNK	Wed, Nov 6, 2019	10.37	10.37	9.64	9.90
1816	NYSE	GNK	Tue, Nov 5, 2019	10.66	10.94	10.36	10.41
1815	NYSE	GNK	Mon, Nov 4, 2019	10.36	10.75	10.33	10.62
1814	NYSE	GNK	Fri, Nov 1, 2019	9.93	10.23	9.93	10.22
1813	NYSE	GNK	Thu, Oct 31, 2019	10.46	10.46	9.78	9.88
1812	NYSE	GNK	Wed, Oct 30, 2019	10.78	10.84	10.36	10.45
1811	NYSE	GNK	Tue, Oct 29, 2019	10.66	10.95	10.47	10.85
1810	NYSE	GNK	Mon, Oct 28, 2019	10.73	11.05	10.67	10.74
1809	NYSE	GNK	Fri, Oct 25, 2019	11.01	11.06	10.49	10.51
1808	NYSE	GNK	Thu, Oct 24, 2019	11.00	11.53	11.00	11.10
1807	NYSE	GNK	Wed, Oct 23, 2019	10.03	10.99	10.03	10.99
1806	NYSE	GNK	Tue, Oct 22, 2019	9.99	10.00	9.80	9.95
1805	NYSE	GNK	Mon, Oct 21, 2019	10.10	10.33	9.94	10.02
1804	NYSE	GNK	Fri, Oct 18, 2019	10.11	10.35	9.94	10.04
1803	NYSE	GNK	Thu, Oct 17, 2019	10.26	10.42	10.16	10.20
1802	NYSE	GNK	Wed, Oct 16, 2019	9.88	10.33	9.88	10.20
1801	NYSE	GNK	Tue, Oct 15, 2019	10.15	10.28	9.87	9.92
1800	NYSE	GNK	Mon, Oct 14, 2019	10.26	10.37	9.96	10.11
1799	NYSE	GNK	Fri, Oct 11, 2019	10.53	10.75	10.26	10.37
1798	NYSE	GNK	Thu, Oct 10, 2019	9.86	10.29	9.75	10.27
1797	NYSE	GNK	Wed, Oct 9, 2019	9.42	9.79	9.36	9.76
1796	NYSE	GNK	Tue, Oct 8, 2019	9.45	9.52	9.15	9.29
1795	NYSE	GNK	Mon, Oct 7, 2019	9.40	9.80	9.40	9.54
1794	NYSE	GNK	Fri, Oct 4, 2019	9.01	9.44	8.99	9.42
1793	NYSE	GNK	Thu, Oct 3, 2019	8.70	9.01	8.61	8.93
1792	NYSE	GNK	Wed, Oct 2, 2019	8.82	8.94	8.65	8.75
1791	NYSE	GNK	Tue, Oct 1, 2019	9.34	9.57	8.88	8.92
1790	NYSE	GNK	Mon, Sep 30, 2019	9.49	9.49	9.11	9.20
1789	NYSE	GNK	Fri, Sep 27, 2019	9.18	9.44	9.12	9.36
1788	NYSE	GNK	Thu, Sep 26, 2019	9.37	9.37	9.02	9.16
1787	NYSE	GNK	Wed, Sep 25, 2019	9.32	9.59	9.25	9.44
1786	NYSE	GNK	Tue, Sep 24, 2019	9.70	9.82	9.24	9.41
1785	NYSE	GNK	Mon, Sep 23, 2019	9.45	9.78	9.45	9.70
1784	NYSE	GNK	Fri, Sep 20, 2019	9.72	9.83	9.41	9.56
1783	NYSE	GNK	Thu, Sep 19, 2019	10.12	10.16	9.72	9.76
1782	NYSE	GNK	Wed, Sep 18, 2019	10.14	10.24	9.84	10.12
1781	NYSE	GNK	Tue, Sep 17, 2019	10.56	10.56	10.08	10.20
1780	NYSE	GNK	Mon, Sep 16, 2019	10.94	11.13	10.55	10.59
1779	NYSE	GNK	Fri, Sep 13, 2019	10.66	11.14	10.66	10.97
1778	NYSE	GNK	Thu, Sep 12, 2019	10.51	10.60	10.11	10.57
1777	NYSE	GNK	Wed, Sep 11, 2019	10.25	10.48	9.90	10.48
1776	NYSE	GNK	Tue, Sep 10, 2019	10.28	10.65	10.18	10.31
1775	NYSE	GNK	Mon, Sep 9, 2019	10.09	10.50	10.02	10.27
1774	NYSE	GNK	Fri, Sep 6, 2019	10.07	10.21	9.84	10.01
1773	NYSE	GNK	Thu, Sep 5, 2019	9.93	10.11	9.78	10.06
1772	NYSE	GNK	Wed, Sep 4, 2019	9.77	9.89	9.44	9.79
1771	NYSE	GNK	Tue, Sep 3, 2019	9.75	9.80	9.31	9.63
1770	NYSE	GNK	Fri, Aug 30, 2019	9.03	9.71	9.03	9.56
1769	NYSE	GNK	Thu, Aug 29, 2019	8.82	8.97	8.68	8.94
1768	NYSE	GNK	Wed, Aug 28, 2019	8.64	8.87	8.60	8.71
1767	NYSE	GNK	Tue, Aug 27, 2019	8.75	8.97	8.46	8.71
1766	NYSE	GNK	Mon, Aug 26, 2019	8.68	8.87	8.55	8.66
1765	NYSE	GNK	Fri, Aug 23, 2019	8.63	8.88	8.35	8.55
1764	NYSE	GNK	Thu, Aug 22, 2019	8.98	8.98	8.65	8.77
1763	NYSE	GNK	Wed, Aug 21, 2019	8.69	8.99	8.54	8.83
1762	NYSE	GNK	Tue, Aug 20, 2019	8.48	8.66	8.43	8.58
1761	NYSE	GNK	Mon, Aug 19, 2019	8.25	8.63	8.17	8.54
1760	NYSE	GNK	Fri, Aug 16, 2019	7.98	8.14	7.84	8.06
1759	NYSE	GNK	Thu, Aug 15, 2019	8.03	8.06	7.83	7.89
1758	NYSE	GNK	Wed, Aug 14, 2019	7.95	8.05	7.82	7.98
1757	NYSE	GNK	Tue, Aug 13, 2019	7.90	8.37	7.88	8.16
1756	NYSE	GNK	Mon, Aug 12, 2019	8.04	8.08	7.87	7.98
1755	NYSE	GNK	Fri, Aug 9, 2019	8.31	8.55	8.05	8.13
1754	NYSE	GNK	Thu, Aug 8, 2019	8.21	8.73	7.79	8.46
1753	NYSE	GNK	Wed, Aug 7, 2019	8.55	8.62	8.38	8.51
1752	NYSE	GNK	Tue, Aug 6, 2019	8.62	8.74	8.42	8.74
1751	NYSE	GNK	Mon, Aug 5, 2019	8.85	8.88	8.37	8.50
1750	NYSE	GNK	Fri, Aug 2, 2019	9.17	9.22	8.87	9.11
1749	NYSE	GNK	Thu, Aug 1, 2019	9.56	9.67	9.22	9.23
1748	NYSE	GNK	Wed, Jul 31, 2019	9.71	9.88	9.50	9.62
1747	NYSE	GNK	Tue, Jul 30, 2019	9.66	9.82	9.37	9.70
1746	NYSE	GNK	Mon, Jul 29, 2019	10.02	10.04	9.75	9.76
1745	NYSE	GNK	Fri, Jul 26, 2019	9.85	10.03	9.68	9.98
1744	NYSE	GNK	Thu, Jul 25, 2019	10.22	10.37	9.74	9.85
1743	NYSE	GNK	Wed, Jul 24, 2019	10.67	10.69	10.18	10.24
1742	NYSE	GNK	Tue, Jul 23, 2019	10.99	11.06	10.57	10.70
1741	NYSE	GNK	Mon, Jul 22, 2019	10.57	11.04	10.50	10.97
1740	NYSE	GNK	Fri, Jul 19, 2019	10.05	10.48	10.03	10.41
1739	NYSE	GNK	Thu, Jul 18, 2019	9.97	10.18	9.84	10.01
1738	NYSE	GNK	Wed, Jul 17, 2019	10.51	10.51	9.88	9.99
1737	NYSE	GNK	Tue, Jul 16, 2019	10.65	10.86	10.43	10.51
1736	NYSE	GNK	Mon, Jul 15, 2019	10.92	11.00	10.60	10.66
1735	NYSE	GNK	Fri, Jul 12, 2019	10.75	10.99	10.65	10.91
1734	NYSE	GNK	Thu, Jul 11, 2019	10.73	10.88	10.54	10.73
1733	NYSE	GNK	Wed, Jul 10, 2019	10.70	10.81	10.44	10.74
1732	NYSE	GNK	Tue, Jul 9, 2019	10.28	10.74	10.01	10.62
1731	NYSE	GNK	Mon, Jul 8, 2019	9.91	10.33	9.83	10.31
1730	NYSE	GNK	Fri, Jul 5, 2019	8.66	9.89	8.66	9.87
1729	NYSE	GNK	Wed, Jul 3, 2019	8.63	8.86	8.60	8.73
1728	NYSE	GNK	Tue, Jul 2, 2019	8.70	8.77	8.46	8.59
1727	NYSE	GNK	Mon, Jul 1, 2019	8.70	8.88	8.63	8.70
1726	NYSE	GNK	Fri, Jun 28, 2019	8.25	8.63	8.20	8.44
1725	NYSE	GNK	Thu, Jun 27, 2019	7.88	8.25	7.88	8.20
1724	NYSE	GNK	Wed, Jun 26, 2019	7.78	8.02	7.75	7.80
1723	NYSE	GNK	Tue, Jun 25, 2019	7.60	7.68	7.54	7.64
1722	NYSE	GNK	Mon, Jun 24, 2019	7.82	7.94	7.54	7.61
1721	NYSE	GNK	Fri, Jun 21, 2019	8.01	8.06	7.83	7.86
1720	NYSE	GNK	Thu, Jun 20, 2019	8.25	8.28	7.98	8.06
1719	NYSE	GNK	Wed, Jun 19, 2019	7.76	8.29	7.73	8.06
1718	NYSE	GNK	Tue, Jun 18, 2019	7.37	7.86	7.37	7.73
1717	NYSE	GNK	Mon, Jun 17, 2019	7.17	7.38	7.10	7.30
1716	NYSE	GNK	Fri, Jun 14, 2019	7.39	7.46	7.04	7.18
1715	NYSE	GNK	Thu, Jun 13, 2019	7.30	7.54	7.29	7.48
1714	NYSE	GNK	Wed, Jun 12, 2019	7.47	7.52	7.18	7.22
1713	NYSE	GNK	Tue, Jun 11, 2019	7.59	7.66	7.33	7.54
1712	NYSE	GNK	Mon, Jun 10, 2019	7.76	7.86	7.40	7.46
1711	NYSE	GNK	Fri, Jun 7, 2019	7.57	7.78	7.45	7.75
1710	NYSE	GNK	Thu, Jun 6, 2019	7.56	7.63	7.46	7.53
1709	NYSE	GNK	Wed, Jun 5, 2019	7.72	7.73	7.41	7.56
1708	NYSE	GNK	Tue, Jun 4, 2019	7.65	7.77	7.47	7.72
1707	NYSE	GNK	Mon, Jun 3, 2019	7.21	7.67	7.20	7.54
1706	NYSE	GNK	Fri, May 31, 2019	7.20	7.28	7.11	7.23
1705	NYSE	GNK	Thu, May 30, 2019	7.47	7.56	7.32	7.37
1704	NYSE	GNK	Wed, May 29, 2019	7.37	7.50	7.31	7.45
1703	NYSE	GNK	Tue, May 28, 2019	7.43	7.66	7.25	7.49
1702	NYSE	GNK	Fri, May 24, 2019	7.63	7.77	7.39	7.43
1701	NYSE	GNK	Thu, May 23, 2019	7.61	7.69	7.22	7.57
1700	NYSE	GNK	Wed, May 22, 2019	7.93	8.14	7.73	7.74
1699	NYSE	GNK	Tue, May 21, 2019	7.99	8.16	7.85	7.87
1698	NYSE	GNK	Mon, May 20, 2019	8.05	8.09	7.89	7.94
1697	NYSE	GNK	Fri, May 17, 2019	8.36	8.50	8.11	8.13
1696	NYSE	GNK	Thu, May 16, 2019	8.65	8.78	8.42	8.49
1695	NYSE	GNK	Wed, May 15, 2019	8.32	8.65	8.08	8.62
1694	NYSE	GNK	Tue, May 14, 2019	8.45	8.53	8.27	8.30
1693	NYSE	GNK	Mon, May 13, 2019	8.77	8.94	8.37	8.41
1692	NYSE	GNK	Fri, May 10, 2019	8.86	9.09	8.56	9.07
1691	NYSE	GNK	Thu, May 9, 2019	8.85	8.99	8.25	8.71
1690	NYSE	GNK	Wed, May 8, 2019	8.87	9.45	8.85	9.31
1689	NYSE	GNK	Tue, May 7, 2019	9.64	9.75	8.80	8.83
1688	NYSE	GNK	Mon, May 6, 2019	9.88	10.04	9.61	9.78
1687	NYSE	GNK	Fri, May 3, 2019	10.03	10.15	9.77	10.14
1686	NYSE	GNK	Thu, May 2, 2019	10.34	10.64	9.90	9.95
1685	NYSE	GNK	Wed, May 1, 2019	10.43	10.66	10.27	10.33
1684	NYSE	GNK	Tue, Apr 30, 2019	9.75	10.17	9.72	10.10
1683	NYSE	GNK	Mon, Apr 29, 2019	9.01	9.82	9.00	9.72
1682	NYSE	GNK	Fri, Apr 26, 2019	8.83	8.99	8.68	8.87
1681	NYSE	GNK	Thu, Apr 25, 2019	8.96	8.96	8.54	8.70
1680	NYSE	GNK	Wed, Apr 24, 2019	9.17	9.32	8.95	9.02
1679	NYSE	GNK	Tue, Apr 23, 2019	8.86	9.34	8.69	9.22
1678	NYSE	GNK	Mon, Apr 22, 2019	8.66	8.85	8.38	8.81
1677	NYSE	GNK	Thu, Apr 18, 2019	8.75	8.80	8.48	8.67
1676	NYSE	GNK	Wed, Apr 17, 2019	8.72	8.87	8.63	8.74
1675	NYSE	GNK	Tue, Apr 16, 2019	8.52	8.62	8.30	8.57
1674	NYSE	GNK	Mon, Apr 15, 2019	8.57	8.60	8.33	8.46
1673	NYSE	GNK	Fri, Apr 12, 2019	8.69	8.75	8.41	8.51
1672	NYSE	GNK	Thu, Apr 11, 2019	8.66	8.97	8.45	8.54
1671	NYSE	GNK	Wed, Apr 10, 2019	8.50	8.72	8.31	8.66
1670	NYSE	GNK	Tue, Apr 9, 2019	8.39	8.56	8.26	8.50
1669	NYSE	GNK	Mon, Apr 8, 2019	8.30	8.54	8.21	8.42
1668	NYSE	GNK	Fri, Apr 5, 2019	8.10	8.35	8.01	8.29
1667	NYSE	GNK	Thu, Apr 4, 2019	7.91	8.20	7.86	8.10
1666	NYSE	GNK	Wed, Apr 3, 2019	7.78	7.92	7.74	7.89
1665	NYSE	GNK	Tue, Apr 2, 2019	7.95	8.05	7.64	7.72
1664	NYSE	GNK	Mon, Apr 1, 2019	7.55	7.91	7.54	7.88
1663	NYSE	GNK	Fri, Mar 29, 2019	7.42	7.54	7.32	7.46
1662	NYSE	GNK	Thu, Mar 28, 2019	7.31	7.46	7.08	7.35
1661	NYSE	GNK	Wed, Mar 27, 2019	7.47	7.68	7.18	7.30
1660	NYSE	GNK	Tue, Mar 26, 2019	7.97	8.07	7.46	7.47
1659	NYSE	GNK	Mon, Mar 25, 2019	7.75	7.97	7.41	7.91
1658	NYSE	GNK	Fri, Mar 22, 2019	8.27	8.27	7.75	7.77
1657	NYSE	GNK	Thu, Mar 21, 2019	8.27	8.49	8.17	8.35
1656	NYSE	GNK	Wed, Mar 20, 2019	8.54	8.65	8.30	8.36
1655	NYSE	GNK	Tue, Mar 19, 2019	8.60	8.68	8.50	8.56
1654	NYSE	GNK	Mon, Mar 18, 2019	8.57	8.73	8.42	8.56
1653	NYSE	GNK	Fri, Mar 15, 2019	8.65	8.75	8.52	8.57
1652	NYSE	GNK	Thu, Mar 14, 2019	8.62	8.73	8.56	8.63
1651	NYSE	GNK	Wed, Mar 13, 2019	8.62	8.96	8.56	8.60
1650	NYSE	GNK	Tue, Mar 12, 2019	8.34	8.63	8.33	8.58
1649	NYSE	GNK	Mon, Mar 11, 2019	7.90	8.33	7.83	8.31
1648	NYSE	GNK	Fri, Mar 8, 2019	8.09	8.14	7.69	7.85
1647	NYSE	GNK	Thu, Mar 7, 2019	8.50	8.56	8.16	8.21
1646	NYSE	GNK	Wed, Mar 6, 2019	8.90	8.90	8.60	8.61
1645	NYSE	GNK	Tue, Mar 5, 2019	8.95	9.55	8.68	8.74
1644	NYSE	GNK	Mon, Mar 4, 2019	8.38	8.47	8.20	8.39
1643	NYSE	GNK	Fri, Mar 1, 2019	8.17	8.33	8.11	8.22
1642	NYSE	GNK	Thu, Feb 28, 2019	8.13	8.21	7.94	8.14
1641	NYSE	GNK	Wed, Feb 27, 2019	8.37	8.37	8.12	8.13
1640	NYSE	GNK	Tue, Feb 26, 2019	8.27	8.50	8.10	8.39
1639	NYSE	GNK	Mon, Feb 25, 2019	8.50	8.66	8.26	8.30
1638	NYSE	GNK	Fri, Feb 22, 2019	8.23	8.48	8.20	8.41
1637	NYSE	GNK	Thu, Feb 21, 2019	8.00	8.21	8.00	8.19
1636	NYSE	GNK	Wed, Feb 20, 2019	7.99	8.06	7.89	7.93
1635	NYSE	GNK	Tue, Feb 19, 2019	8.29	8.47	7.95	8.02
1634	NYSE	GNK	Fri, Feb 15, 2019	7.99	8.34	7.94	8.28
1633	NYSE	GNK	Thu, Feb 14, 2019	7.82	8.02	7.82	7.94
1632	NYSE	GNK	Wed, Feb 13, 2019	7.94	7.95	7.72	7.86
1631	NYSE	GNK	Tue, Feb 12, 2019	7.49	7.92	7.47	7.87
1630	NYSE	GNK	Mon, Feb 11, 2019	7.36	7.46	7.20	7.44
1629	NYSE	GNK	Fri, Feb 8, 2019	7.26	7.38	7.16	7.35
1628	NYSE	GNK	Thu, Feb 7, 2019	7.64	7.71	7.26	7.31
1627	NYSE	GNK	Wed, Feb 6, 2019	7.40	7.81	7.33	7.73
1626	NYSE	GNK	Tue, Feb 5, 2019	7.27	7.56	7.27	7.44
1625	NYSE	GNK	Mon, Feb 4, 2019	7.52	7.52	7.25	7.29
1624	NYSE	GNK	Fri, Feb 1, 2019	7.44	7.58	7.10	7.55
1623	NYSE	GNK	Thu, Jan 31, 2019	7.51	7.79	7.32	7.37
1622	NYSE	GNK	Wed, Jan 30, 2019	7.16	7.64	6.83	7.51
1621	NYSE	GNK	Tue, Jan 29, 2019	7.52	7.59	7.23	7.26
1620	NYSE	GNK	Mon, Jan 28, 2019	8.04	8.06	7.22	7.54
1619	NYSE	GNK	Fri, Jan 25, 2019	8.37	8.55	8.16	8.23
1618	NYSE	GNK	Thu, Jan 24, 2019	8.07	8.48	8.07	8.41
1617	NYSE	GNK	Wed, Jan 23, 2019	8.44	8.44	8.10	8.22
1616	NYSE	GNK	Tue, Jan 22, 2019	8.68	8.90	8.10	8.26
1615	NYSE	GNK	Fri, Jan 18, 2019	8.56	9.03	8.45	8.90
1614	NYSE	GNK	Thu, Jan 17, 2019	8.28	8.65	8.25	8.46
1613	NYSE	GNK	Wed, Jan 16, 2019	8.20	8.43	8.10	8.37
1612	NYSE	GNK	Tue, Jan 15, 2019	8.52	8.55	8.06	8.30
1611	NYSE	GNK	Mon, Jan 14, 2019	8.75	8.93	8.57	8.58
1610	NYSE	GNK	Fri, Jan 11, 2019	8.94	8.96	8.75	8.84
1609	NYSE	GNK	Thu, Jan 10, 2019	9.19	9.25	8.73	9.00
1608	NYSE	GNK	Wed, Jan 9, 2019	9.70	9.73	9.25	9.29
1607	NYSE	GNK	Tue, Jan 8, 2019	9.44	9.81	9.44	9.60
1606	NYSE	GNK	Mon, Jan 7, 2019	8.81	9.41	8.67	9.28
1605	NYSE	GNK	Fri, Jan 4, 2019	8.61	8.93	8.55	8.81
1604	NYSE	GNK	Thu, Jan 3, 2019	8.38	8.79	8.16	8.39
1603	NYSE	GNK	Wed, Jan 2, 2019	7.73	8.42	7.69	8.29
1602	NYSE	GNK	Mon, Dec 31, 2018	7.80	7.89	7.52	7.89
1601	NYSE	GNK	Fri, Dec 28, 2018	7.75	7.89	7.60	7.80
1600	NYSE	GNK	Thu, Dec 27, 2018	7.80	7.96	7.46	7.75
1599	NYSE	GNK	Wed, Dec 26, 2018	7.65	8.01	7.28	8.00
1598	NYSE	GNK	Mon, Dec 24, 2018	7.60	7.80	7.42	7.54
1597	NYSE	GNK	Fri, Dec 21, 2018	7.40	7.87	7.37	7.58
1596	NYSE	GNK	Thu, Dec 20, 2018	7.90	8.01	7.40	7.43
1595	NYSE	GNK	Wed, Dec 19, 2018	7.89	8.52	7.89	8.00
1594	NYSE	GNK	Tue, Dec 18, 2018	7.85	8.03	7.78	7.89
1593	NYSE	GNK	Mon, Dec 17, 2018	7.97	8.10	7.80	7.85
1592	NYSE	GNK	Fri, Dec 14, 2018	8.13	8.31	8.00	8.02
1591	NYSE	GNK	Thu, Dec 13, 2018	8.30	8.33	8.14	8.29
1590	NYSE	GNK	Wed, Dec 12, 2018	8.34	8.40	8.19	8.21
1589	NYSE	GNK	Tue, Dec 11, 2018	8.30	8.43	8.12	8.19
1588	NYSE	GNK	Mon, Dec 10, 2018	8.02	8.17	7.83	8.15
1587	NYSE	GNK	Fri, Dec 7, 2018	8.30	8.52	8.07	8.09
1586	NYSE	GNK	Thu, Dec 6, 2018	8.34	8.37	8.05	8.22
1585	NYSE	GNK	Tue, Dec 4, 2018	8.72	8.91	8.42	8.47
1584	NYSE	GNK	Mon, Dec 3, 2018	8.60	9.04	8.60	8.86
1583	NYSE	GNK	Fri, Nov 30, 2018	8.60	8.61	8.11	8.35
1582	NYSE	GNK	Thu, Nov 29, 2018	8.73	8.85	8.57	8.66
1581	NYSE	GNK	Wed, Nov 28, 2018	9.05	9.12	8.58	8.82
1580	NYSE	GNK	Tue, Nov 27, 2018	8.65	9.33	8.65	9.04
1579	NYSE	GNK	Mon, Nov 26, 2018	8.52	8.72	8.26	8.67
1578	NYSE	GNK	Fri, Nov 23, 2018	8.60	8.60	8.35	8.37
1577	NYSE	GNK	Wed, Nov 21, 2018	8.35	8.86	8.35	8.71
1576	NYSE	GNK	Tue, Nov 20, 2018	8.51	8.57	8.18	8.26
1575	NYSE	GNK	Mon, Nov 19, 2018	8.89	8.96	8.61	8.72
1574	NYSE	GNK	Fri, Nov 16, 2018	8.82	9.08	8.66	8.97
1573	NYSE	GNK	Thu, Nov 15, 2018	8.85	9.16	8.60	8.83
1572	NYSE	GNK	Wed, Nov 14, 2018	9.47	9.70	8.75	8.86
1571	NYSE	GNK	Tue, Nov 13, 2018	10.11	10.16	9.28	9.32
1570	NYSE	GNK	Mon, Nov 12, 2018	10.44	10.58	10.08	10.10
1569	NYSE	GNK	Fri, Nov 9, 2018	10.10	10.52	10.09	10.40
1568	NYSE	GNK	Thu, Nov 8, 2018	10.29	10.55	9.87	10.27
1567	NYSE	GNK	Wed, Nov 7, 2018	11.04	11.10	10.42	10.48
1566	NYSE	GNK	Tue, Nov 6, 2018	10.88	10.99	10.77	10.98
1565	NYSE	GNK	Mon, Nov 5, 2018	11.31	11.43	10.83	10.93
1564	NYSE	GNK	Fri, Nov 2, 2018	11.33	11.43	11.13	11.31
1563	NYSE	GNK	Thu, Nov 1, 2018	11.09	11.40	11.06	11.21
1562	NYSE	GNK	Wed, Oct 31, 2018	10.67	11.10	10.53	11.02
1561	NYSE	GNK	Tue, Oct 30, 2018	10.74	10.96	10.29	10.55
1560	NYSE	GNK	Mon, Oct 29, 2018	10.85	11.40	10.54	10.74
1559	NYSE	GNK	Fri, Oct 26, 2018	10.85	11.03	10.69	10.76
1558	NYSE	GNK	Thu, Oct 25, 2018	10.98	11.19	10.83	11.11
1557	NYSE	GNK	Wed, Oct 24, 2018	11.79	11.90	10.72	10.79
1556	NYSE	GNK	Tue, Oct 23, 2018	12.24	12.31	11.64	11.79
1555	NYSE	GNK	Mon, Oct 22, 2018	12.16	12.64	11.95	12.49
1554	NYSE	GNK	Fri, Oct 19, 2018	12.36	12.55	11.96	12.17
1553	NYSE	GNK	Thu, Oct 18, 2018	12.30	12.49	12.25	12.36
1552	NYSE	GNK	Wed, Oct 17, 2018	12.65	12.65	12.04	12.18
1551	NYSE	GNK	Tue, Oct 16, 2018	12.81	12.89	12.55	12.67
1550	NYSE	GNK	Mon, Oct 15, 2018	12.91	12.92	12.59	12.76
1549	NYSE	GNK	Fri, Oct 12, 2018	12.83	13.21	12.63	12.91
1548	NYSE	GNK	Thu, Oct 11, 2018	12.85	12.85	12.41	12.45
1547	NYSE	GNK	Wed, Oct 10, 2018	13.85	13.85	12.89	12.91
1546	NYSE	GNK	Tue, Oct 9, 2018	14.20	14.65	13.83	13.91
1545	NYSE	GNK	Mon, Oct 8, 2018	14.39	14.61	14.02	14.10
1544	NYSE	GNK	Fri, Oct 5, 2018	14.43	14.47	14.26	14.43
1543	NYSE	GNK	Thu, Oct 4, 2018	14.90	15.06	14.33	14.38
1542	NYSE	GNK	Wed, Oct 3, 2018	14.43	14.69	14.23	14.65
1541	NYSE	GNK	Tue, Oct 2, 2018	14.66	14.76	14.23	14.40
1540	NYSE	GNK	Mon, Oct 1, 2018	14.25	14.63	13.91	14.63
1539	NYSE	GNK	Fri, Sep 28, 2018	13.46	14.11	13.46	14.00
1538	NYSE	GNK	Thu, Sep 27, 2018	13.33	13.66	13.27	13.54
1537	NYSE	GNK	Wed, Sep 26, 2018	13.66	14.02	13.20	13.28
1536	NYSE	GNK	Tue, Sep 25, 2018	13.63	13.96	13.63	13.70
1535	NYSE	GNK	Mon, Sep 24, 2018	13.72	13.89	13.54	13.61
1534	NYSE	GNK	Fri, Sep 21, 2018	13.70	13.72	13.24	13.62
1533	NYSE	GNK	Thu, Sep 20, 2018	13.39	13.75	13.22	13.72
1532	NYSE	GNK	Wed, Sep 19, 2018	13.13	13.49	13.13	13.30
1531	NYSE	GNK	Tue, Sep 18, 2018	12.88	13.21	12.88	13.13
1530	NYSE	GNK	Mon, Sep 17, 2018	13.19	13.28	12.76	12.92
1529	NYSE	GNK	Fri, Sep 14, 2018	12.68	13.38	12.67	13.13
1528	NYSE	GNK	Thu, Sep 13, 2018	12.80	12.87	12.49	12.55
1527	NYSE	GNK	Wed, Sep 12, 2018	12.93	13.34	12.70	12.77
1526	NYSE	GNK	Tue, Sep 11, 2018	12.58	13.06	12.53	12.95
1525	NYSE	GNK	Mon, Sep 10, 2018	12.60	12.87	12.58	12.68
1524	NYSE	GNK	Fri, Sep 7, 2018	12.45	12.76	12.45	12.48
1523	NYSE	GNK	Thu, Sep 6, 2018	12.80	12.87	12.40	12.54
1522	NYSE	GNK	Wed, Sep 5, 2018	13.21	13.33	12.76	12.80
1521	NYSE	GNK	Tue, Sep 4, 2018	13.66	13.74	13.28	13.30
1520	NYSE	GNK	Fri, Aug 31, 2018	14.00	14.15	13.37	13.73
1519	NYSE	GNK	Thu, Aug 30, 2018	14.30	14.36	13.83	14.09
1518	NYSE	GNK	Wed, Aug 29, 2018	14.48	14.53	14.25	14.37
1517	NYSE	GNK	Tue, Aug 28, 2018	14.16	14.50	14.15	14.42
1516	NYSE	GNK	Mon, Aug 27, 2018	14.00	14.25	13.82	14.05
1515	NYSE	GNK	Fri, Aug 24, 2018	13.91	14.18	13.91	13.99
1514	NYSE	GNK	Thu, Aug 23, 2018	14.05	14.11	13.75	13.85
1513	NYSE	GNK	Wed, Aug 22, 2018	13.98	14.39	13.98	14.12
1512	NYSE	GNK	Tue, Aug 21, 2018	13.45	13.98	13.45	13.90
1511	NYSE	GNK	Mon, Aug 20, 2018	13.05	13.54	13.05	13.37
1510	NYSE	GNK	Fri, Aug 17, 2018	12.55	13.12	12.55	13.05
1509	NYSE	GNK	Thu, Aug 16, 2018	12.63	12.83	12.48	12.52
1508	NYSE	GNK	Wed, Aug 15, 2018	13.13	13.37	12.44	12.60
1507	NYSE	GNK	Tue, Aug 14, 2018	13.26	13.36	13.03	13.20
1506	NYSE	GNK	Mon, Aug 13, 2018	13.42	13.48	13.14	13.19
1505	NYSE	GNK	Fri, Aug 10, 2018	13.76	14.03	13.39	13.49
1504	NYSE	GNK	Thu, Aug 9, 2018	14.50	14.91	13.45	13.88
1503	NYSE	GNK	Wed, Aug 8, 2018	14.80	14.82	14.43	14.51
1502	NYSE	GNK	Tue, Aug 7, 2018	14.93	14.96	14.55	14.74
1501	NYSE	GNK	Mon, Aug 6, 2018	14.59	14.99	14.50	14.79
1500	NYSE	GNK	Fri, Aug 3, 2018	14.76	14.82	14.40	14.57
1499	NYSE	GNK	Thu, Aug 2, 2018	14.57	14.90	14.48	14.75
1498	NYSE	GNK	Wed, Aug 1, 2018	14.70	14.85	14.27	14.71
1497	NYSE	GNK	Tue, Jul 31, 2018	14.60	14.91	14.52	14.85
1496	NYSE	GNK	Mon, Jul 30, 2018	14.78	15.00	14.43	14.52
1495	NYSE	GNK	Fri, Jul 27, 2018	14.96	15.01	14.71	14.73
1494	NYSE	GNK	Thu, Jul 26, 2018	15.23	15.23	14.82	15.06
1493	NYSE	GNK	Wed, Jul 25, 2018	15.05	15.43	14.92	15.33
1492	NYSE	GNK	Tue, Jul 24, 2018	15.26	15.37	15.03	15.06
1491	NYSE	GNK	Mon, Jul 23, 2018	15.03	15.53	14.94	15.05
1490	NYSE	GNK	Fri, Jul 20, 2018	15.56	15.56	14.99	15.02
1489	NYSE	GNK	Thu, Jul 19, 2018	15.74	15.96	15.53	15.56
1488	NYSE	GNK	Wed, Jul 18, 2018	15.14	15.95	14.84	15.78
1487	NYSE	GNK	Tue, Jul 17, 2018	14.44	14.98	14.40	14.85
1486	NYSE	GNK	Mon, Jul 16, 2018	15.04	15.12	14.40	14.51
1485	NYSE	GNK	Fri, Jul 13, 2018	15.17	15.25	14.80	15.08
1484	NYSE	GNK	Thu, Jul 12, 2018	15.60	15.60	15.06	15.18
1483	NYSE	GNK	Wed, Jul 11, 2018	15.81	15.94	15.43	15.47
1482	NYSE	GNK	Tue, Jul 10, 2018	15.76	16.09	15.75	15.94
1481	NYSE	GNK	Mon, Jul 9, 2018	15.55	15.81	15.36	15.75
1480	NYSE	GNK	Fri, Jul 6, 2018	15.57	15.72	15.40	15.47
1479	NYSE	GNK	Thu, Jul 5, 2018	15.94	16.19	15.41	15.53
1478	NYSE	GNK	Tue, Jul 3, 2018	15.50	16.32	15.49	15.87
1477	NYSE	GNK	Mon, Jul 2, 2018	15.38	15.41	14.96	15.31
1476	NYSE	GNK	Fri, Jun 29, 2018	15.85	15.95	15.50	15.50
1475	NYSE	GNK	Thu, Jun 28, 2018	15.98	16.00	15.49	15.83
1474	NYSE	GNK	Wed, Jun 27, 2018	16.71	16.88	15.93	15.99
1473	NYSE	GNK	Tue, Jun 26, 2018	16.60	16.83	16.40	16.70
1472	NYSE	GNK	Mon, Jun 25, 2018	17.14	17.14	16.40	16.57
1471	NYSE	GNK	Fri, Jun 22, 2018	16.86	17.34	16.86	17.14
1470	NYSE	GNK	Thu, Jun 21, 2018	17.20	17.20	16.41	16.68
1469	NYSE	GNK	Wed, Jun 20, 2018	17.45	17.47	17.05	17.19
1468	NYSE	GNK	Tue, Jun 19, 2018	17.05	17.50	16.81	17.47
1467	NYSE	GNK	Mon, Jun 18, 2018	16.64	17.27	16.64	17.23
1466	NYSE	GNK	Fri, Jun 15, 2018	16.85	16.88	16.34	16.61
1465	NYSE	GNK	Thu, Jun 14, 2018	18.21	18.89	18.11	18.17
1464	NYSE	GNK	Wed, Jun 13, 2018	18.87	19.01	17.88	18.28
1463	NYSE	GNK	Tue, Jun 12, 2018	19.50	19.52	18.84	18.91
1462	NYSE	GNK	Mon, Jun 11, 2018	19.77	19.86	19.30	19.57
1461	NYSE	GNK	Fri, Jun 8, 2018	19.82	19.94	19.50	19.77
1460	NYSE	GNK	Thu, Jun 7, 2018	18.71	20.07	18.71	19.71
1459	NYSE	GNK	Wed, Jun 6, 2018	19.06	19.49	18.57	18.69
1458	NYSE	GNK	Tue, Jun 5, 2018	19.03	19.04	18.75	18.99
1457	NYSE	GNK	Mon, Jun 4, 2018	18.81	19.16	18.81	19.03
1456	NYSE	GNK	Fri, Jun 1, 2018	18.42	18.92	18.37	18.77
1455	NYSE	GNK	Thu, May 31, 2018	18.54	18.73	18.25	18.33
1454	NYSE	GNK	Wed, May 30, 2018	17.54	18.67	17.54	18.60
1453	NYSE	GNK	Tue, May 29, 2018	18.14	18.14	17.08	17.46
1452	NYSE	GNK	Fri, May 25, 2018	19.00	19.06	18.21	18.24
1451	NYSE	GNK	Thu, May 24, 2018	18.46	19.60	18.36	19.12
1450	NYSE	GNK	Wed, May 23, 2018	18.67	18.89	18.42	18.47
1449	NYSE	GNK	Tue, May 22, 2018	17.81	18.87	17.69	18.75
1448	NYSE	GNK	Mon, May 21, 2018	17.83	18.15	17.64	17.78
1447	NYSE	GNK	Fri, May 18, 2018	17.75	17.85	17.51	17.71
1446	NYSE	GNK	Thu, May 17, 2018	17.62	17.93	17.56	17.73
1445	NYSE	GNK	Wed, May 16, 2018	17.82	17.82	17.46	17.60
1444	NYSE	GNK	Tue, May 15, 2018	17.86	18.03	17.45	17.87
1443	NYSE	GNK	Mon, May 14, 2018	18.08	18.25	17.81	17.92
1442	NYSE	GNK	Fri, May 11, 2018	17.48	18.14	17.29	18.02
1441	NYSE	GNK	Thu, May 10, 2018	17.98	18.11	17.28	17.44
1440	NYSE	GNK	Wed, May 9, 2018	17.45	18.98	17.45	17.82
1439	NYSE	GNK	Tue, May 8, 2018	17.10	17.38	17.10	17.27
1438	NYSE	GNK	Mon, May 7, 2018	16.62	17.24	16.58	17.06
1437	NYSE	GNK	Fri, May 4, 2018	16.75	17.00	16.50	16.55
1436	NYSE	GNK	Thu, May 3, 2018	16.39	16.73	16.28	16.71
1435	NYSE	GNK	Wed, May 2, 2018	16.01	16.63	16.00	16.34
1434	NYSE	GNK	Tue, May 1, 2018	15.98	16.08	15.64	16.08
1433	NYSE	GNK	Mon, Apr 30, 2018	16.65	16.65	15.95	16.00
1432	NYSE	GNK	Fri, Apr 27, 2018	16.51	16.78	16.47	16.67
1431	NYSE	GNK	Thu, Apr 26, 2018	16.44	16.81	16.30	16.49
1430	NYSE	GNK	Wed, Apr 25, 2018	16.28	16.53	16.00	16.44
1429	NYSE	GNK	Tue, Apr 24, 2018	16.81	17.25	16.13	16.28
1428	NYSE	GNK	Mon, Apr 23, 2018	16.83	16.83	16.09	16.74
1427	NYSE	GNK	Fri, Apr 20, 2018	16.71	17.01	16.61	16.74
1426	NYSE	GNK	Thu, Apr 19, 2018	16.61	16.98	16.58	16.83
1425	NYSE	GNK	Wed, Apr 18, 2018	15.84	16.98	15.84	16.76
1424	NYSE	GNK	Tue, Apr 17, 2018	15.77	15.98	15.75	15.86
1423	NYSE	GNK	Mon, Apr 16, 2018	15.73	15.86	15.40	15.80
1422	NYSE	GNK	Fri, Apr 13, 2018	15.38	15.51	15.30	15.50
1421	NYSE	GNK	Thu, Apr 12, 2018	14.85	15.34	14.85	15.27
1420	NYSE	GNK	Wed, Apr 11, 2018	14.52	15.11	14.52	14.77
1419	NYSE	GNK	Tue, Apr 10, 2018	14.24	14.90	14.24	14.69
1418	NYSE	GNK	Mon, Apr 9, 2018	14.34	14.52	14.07	14.12
1417	NYSE	GNK	Fri, Apr 6, 2018	14.64	14.89	14.16	14.33
1416	NYSE	GNK	Thu, Apr 5, 2018	14.23	15.00	14.15	14.75
1415	NYSE	GNK	Wed, Apr 4, 2018	14.00	14.36	13.70	14.27
1414	NYSE	GNK	Tue, Apr 3, 2018	14.56	14.69	14.10	14.36
1413	NYSE	GNK	Mon, Apr 2, 2018	14.09	14.65	13.85	14.57
1412	NYSE	GNK	Thu, Mar 29, 2018	14.33	14.96	14.12	14.22
1411	NYSE	GNK	Wed, Mar 28, 2018	14.76	14.81	13.68	13.84
1410	NYSE	GNK	Tue, Mar 27, 2018	14.92	15.45	14.77	14.88
1409	NYSE	GNK	Mon, Mar 26, 2018	14.92	15.09	14.69	15.00
1408	NYSE	GNK	Fri, Mar 23, 2018	15.24	15.50	14.64	14.67
1407	NYSE	GNK	Thu, Mar 22, 2018	15.41	15.71	15.12	15.18
1406	NYSE	GNK	Wed, Mar 21, 2018	15.09	15.84	15.09	15.51
1405	NYSE	GNK	Tue, Mar 20, 2018	15.39	15.50	15.00	15.09
1404	NYSE	GNK	Mon, Mar 19, 2018	15.37	15.43	14.92	15.36
1403	NYSE	GNK	Fri, Mar 16, 2018	15.29	15.69	15.01	15.35
1402	NYSE	GNK	Thu, Mar 15, 2018	15.80	15.90	15.08	15.22
1401	NYSE	GNK	Wed, Mar 14, 2018	15.51	16.07	15.25	15.79
1400	NYSE	GNK	Tue, Mar 13, 2018	15.94	16.29	15.25	15.47
1399	NYSE	GNK	Mon, Mar 12, 2018	15.45	15.99	15.16	15.79
1398	NYSE	GNK	Fri, Mar 9, 2018	14.92	15.13	14.51	14.79
1397	NYSE	GNK	Thu, Mar 8, 2018	14.48	14.83	14.38	14.76
1396	NYSE	GNK	Wed, Mar 7, 2018	14.80	15.18	14.42	14.47
1395	NYSE	GNK	Tue, Mar 6, 2018	14.90	15.19	14.70	14.96
1394	NYSE	GNK	Mon, Mar 5, 2018	14.30	15.03	14.28	14.85
1393	NYSE	GNK	Fri, Mar 2, 2018	13.89	14.40	13.75	14.33
1392	NYSE	GNK	Thu, Mar 1, 2018	13.76	14.50	13.36	13.98
1391	NYSE	GNK	Wed, Feb 28, 2018	13.84	14.78	13.74	13.76
1390	NYSE	GNK	Tue, Feb 27, 2018	13.71	13.87	13.62	13.69
1389	NYSE	GNK	Mon, Feb 26, 2018	13.57	13.77	13.06	13.75
1388	NYSE	GNK	Fri, Feb 23, 2018	13.84	13.90	13.32	13.48
1387	NYSE	GNK	Thu, Feb 22, 2018	13.68	13.96	13.68	13.73
1386	NYSE	GNK	Wed, Feb 21, 2018	13.88	13.96	13.53	13.65
1385	NYSE	GNK	Tue, Feb 20, 2018	13.40	14.08	13.40	13.83
1384	NYSE	GNK	Fri, Feb 16, 2018	13.26	13.60	13.26	13.47
1383	NYSE	GNK	Thu, Feb 15, 2018	13.13	13.37	12.85	13.33
1382	NYSE	GNK	Wed, Feb 14, 2018	12.80	13.11	12.64	12.96
1381	NYSE	GNK	Tue, Feb 13, 2018	12.75	13.00	12.60	12.87
1380	NYSE	GNK	Mon, Feb 12, 2018	12.60	13.19	12.58	12.87
1379	NYSE	GNK	Fri, Feb 9, 2018	12.39	12.55	12.08	12.44
1378	NYSE	GNK	Thu, Feb 8, 2018	12.46	12.65	12.19	12.22
1377	NYSE	GNK	Wed, Feb 7, 2018	12.59	12.87	12.18	12.50
1376	NYSE	GNK	Tue, Feb 6, 2018	11.65	12.80	11.65	12.56
1375	NYSE	GNK	Mon, Feb 5, 2018	12.40	12.95	12.04	12.10
1374	NYSE	GNK	Fri, Feb 2, 2018	12.80	12.87	12.44	12.59
1373	NYSE	GNK	Thu, Feb 1, 2018	12.91	13.22	12.53	12.98
1372	NYSE	GNK	Wed, Jan 31, 2018	12.90	13.38	12.74	13.01
1371	NYSE	GNK	Tue, Jan 30, 2018	13.54	13.86	12.61	12.81
1370	NYSE	GNK	Mon, Jan 29, 2018	14.19	14.26	13.56	13.70
1369	NYSE	GNK	Fri, Jan 26, 2018	14.30	14.30	13.95	14.23
1368	NYSE	GNK	Thu, Jan 25, 2018	14.11	14.42	13.91	14.17
1367	NYSE	GNK	Wed, Jan 24, 2018	14.21	14.63	13.77	13.96
1366	NYSE	GNK	Tue, Jan 23, 2018	14.45	14.49	13.92	14.10
1365	NYSE	GNK	Mon, Jan 22, 2018	13.85	14.61	13.75	14.48
1364	NYSE	GNK	Fri, Jan 19, 2018	13.70	13.99	13.41	13.85
1363	NYSE	GNK	Thu, Jan 18, 2018	14.04	14.43	13.64	13.74
1362	NYSE	GNK	Wed, Jan 17, 2018	14.06	14.14	13.44	14.01
1361	NYSE	GNK	Tue, Jan 16, 2018	14.53	15.17	13.76	13.97
1360	NYSE	GNK	Fri, Jan 12, 2018	13.50	14.31	13.44	14.26
1359	NYSE	GNK	Thu, Jan 11, 2018	13.20	13.44	13.10	13.12
1358	NYSE	GNK	Wed, Jan 10, 2018	13.42	13.54	13.20	13.29
1357	NYSE	GNK	Tue, Jan 9, 2018	13.67	13.76	13.40	13.46
1356	NYSE	GNK	Mon, Jan 8, 2018	13.96	13.97	13.48	13.61
1355	NYSE	GNK	Fri, Jan 5, 2018	14.11	14.28	13.83	13.87
1354	NYSE	GNK	Thu, Jan 4, 2018	13.51	14.34	13.40	14.01
1353	NYSE	GNK	Wed, Jan 3, 2018	13.30	13.81	13.30	13.48
1352	NYSE	GNK	Tue, Jan 2, 2018	13.33	13.38	12.96	13.27
1351	NYSE	GNK	Fri, Dec 29, 2017	13.66	13.66	13.23	13.32
1350	NYSE	GNK	Thu, Dec 28, 2017	13.57	13.58	13.26	13.56
1349	NYSE	GNK	Wed, Dec 27, 2017	13.38	13.88	13.32	13.54
1348	NYSE	GNK	Tue, Dec 26, 2017	13.26	13.45	12.96	13.35
1347	NYSE	GNK	Fri, Dec 22, 2017	13.66	13.72	13.25	13.30
1346	NYSE	GNK	Thu, Dec 21, 2017	13.09	13.92	13.03	13.63
1345	NYSE	GNK	Wed, Dec 20, 2017	12.98	13.29	12.77	13.00
1344	NYSE	GNK	Tue, Dec 19, 2017	13.23	13.57	12.87	12.97
1343	NYSE	GNK	Mon, Dec 18, 2017	13.32	13.40	12.98	13.15
1342	NYSE	GNK	Fri, Dec 15, 2017	12.74	13.28	12.61	12.88
1341	NYSE	GNK	Thu, Dec 14, 2017	12.84	13.16	12.59	12.68
1340	NYSE	GNK	Wed, Dec 13, 2017	13.41	13.50	12.68	12.89
1339	NYSE	GNK	Tue, Dec 12, 2017	11.97	13.73	11.93	13.51
1338	NYSE	GNK	Mon, Dec 11, 2017	11.66	12.12	11.66	12.01
1337	NYSE	GNK	Fri, Dec 8, 2017	11.58	11.64	11.33	11.56
1336	NYSE	GNK	Thu, Dec 7, 2017	11.52	11.77	11.16	11.38
1335	NYSE	GNK	Wed, Dec 6, 2017	11.55	11.81	11.36	11.38
1334	NYSE	GNK	Tue, Dec 5, 2017	12.13	12.21	11.39	11.55
1333	NYSE	GNK	Mon, Dec 4, 2017	11.99	12.12	11.72	12.08
1332	NYSE	GNK	Fri, Dec 1, 2017	11.66	11.86	11.25	11.78
1331	NYSE	GNK	Thu, Nov 30, 2017	11.77	11.90	11.33	11.37
1330	NYSE	GNK	Wed, Nov 29, 2017	11.48	11.91	11.46	11.70
1329	NYSE	GNK	Tue, Nov 28, 2017	11.22	11.48	11.14	11.35
1328	NYSE	GNK	Mon, Nov 27, 2017	11.42	11.48	11.07	11.12
1327	NYSE	GNK	Fri, Nov 24, 2017	11.23	11.46	11.23	11.39
1326	NYSE	GNK	Wed, Nov 22, 2017	11.29	11.38	11.14	11.27
1325	NYSE	GNK	Tue, Nov 21, 2017	11.69	11.87	11.16	11.24
1324	NYSE	GNK	Mon, Nov 20, 2017	11.27	11.68	10.65	11.56
1323	NYSE	GNK	Fri, Nov 17, 2017	10.12	10.83	10.12	10.66
1322	NYSE	GNK	Thu, Nov 16, 2017	10.49	10.66	9.95	10.15
1321	NYSE	GNK	Wed, Nov 15, 2017	9.94	10.61	9.75	10.48
1320	NYSE	GNK	Tue, Nov 14, 2017	11.06	11.07	9.94	9.99
1319	NYSE	GNK	Mon, Nov 13, 2017	11.18	11.23	11.05	11.07
1318	NYSE	GNK	Fri, Nov 10, 2017	11.19	11.45	10.90	11.20
1317	NYSE	GNK	Thu, Nov 9, 2017	11.05	11.41	10.96	11.31
1316	NYSE	GNK	Wed, Nov 8, 2017	11.41	11.41	11.02	11.09
1315	NYSE	GNK	Tue, Nov 7, 2017	12.05	12.05	11.33	11.38
1314	NYSE	GNK	Mon, Nov 6, 2017	11.60	12.08	11.60	11.85
1313	NYSE	GNK	Fri, Nov 3, 2017	11.66	11.77	11.37	11.53
1312	NYSE	GNK	Thu, Nov 2, 2017	11.43	11.79	11.33	11.57
1311	NYSE	GNK	Wed, Nov 1, 2017	11.98	12.12	11.59	12.02
1310	NYSE	GNK	Tue, Oct 31, 2017	11.93	12.13	11.73	12.01
1309	NYSE	GNK	Mon, Oct 30, 2017	12.05	12.17	11.82	11.96
1308	NYSE	GNK	Fri, Oct 27, 2017	12.05	12.20	11.72	12.02
1307	NYSE	GNK	Thu, Oct 26, 2017	11.77	12.43	11.77	12.06
1306	NYSE	GNK	Wed, Oct 25, 2017	12.34	12.34	11.26	11.98
1305	NYSE	GNK	Tue, Oct 24, 2017	12.63	12.86	12.48	12.53
1304	NYSE	GNK	Mon, Oct 23, 2017	12.94	13.32	12.52	12.53
1303	NYSE	GNK	Fri, Oct 20, 2017	12.75	13.35	12.33	13.01
1302	NYSE	GNK	Thu, Oct 19, 2017	12.60	12.66	12.24	12.59
1301	NYSE	GNK	Wed, Oct 18, 2017	12.48	12.89	12.44	12.74
1300	NYSE	GNK	Tue, Oct 17, 2017	12.50	12.75	12.20	12.40
1299	NYSE	GNK	Mon, Oct 16, 2017	12.24	12.90	12.24	12.37
1298	NYSE	GNK	Fri, Oct 13, 2017	11.97	12.17	11.93	12.14
1297	NYSE	GNK	Thu, Oct 12, 2017	11.89	12.16	11.75	11.79
1296	NYSE	GNK	Wed, Oct 11, 2017	12.25	12.25	11.86	11.94
1295	NYSE	GNK	Tue, Oct 10, 2017	11.66	12.33	11.57	12.09
1294	NYSE	GNK	Mon, Oct 9, 2017	12.00	12.03	11.43	11.47
1293	NYSE	GNK	Fri, Oct 6, 2017	12.00	12.21	11.90	12.04
1292	NYSE	GNK	Thu, Oct 5, 2017	11.87	12.21	11.83	12.20
1291	NYSE	GNK	Wed, Oct 4, 2017	11.82	12.23	11.70	11.86
1290	NYSE	GNK	Tue, Oct 3, 2017	11.49	12.00	11.46	11.92
1289	NYSE	GNK	Mon, Oct 2, 2017	11.54	11.74	11.20	11.54
1288	NYSE	GNK	Fri, Sep 29, 2017	11.73	11.88	11.52	11.59
1287	NYSE	GNK	Thu, Sep 28, 2017	12.15	12.31	11.58	11.76
1286	NYSE	GNK	Wed, Sep 27, 2017	11.79	12.28	11.76	12.18
1285	NYSE	GNK	Tue, Sep 26, 2017	11.57	11.85	11.49	11.73
1284	NYSE	GNK	Mon, Sep 25, 2017	12.47	12.51	11.46	11.64
1283	NYSE	GNK	Fri, Sep 22, 2017	12.64	13.15	12.31	12.56
1282	NYSE	GNK	Thu, Sep 21, 2017	13.25	13.41	12.54	12.67
1281	NYSE	GNK	Wed, Sep 20, 2017	13.50	13.73	13.14	13.21
1280	NYSE	GNK	Tue, Sep 19, 2017	13.31	13.35	12.93	13.20
1279	NYSE	GNK	Mon, Sep 18, 2017	13.00	13.45	12.83	13.21
1278	NYSE	GNK	Fri, Sep 15, 2017	12.89	13.02	12.68	12.97
1277	NYSE	GNK	Thu, Sep 14, 2017	12.82	13.00	12.70	12.86
1276	NYSE	GNK	Wed, Sep 13, 2017	13.20	13.24	12.66	12.85
1275	NYSE	GNK	Tue, Sep 12, 2017	14.00	14.00	13.20	13.31
1274	NYSE	GNK	Mon, Sep 11, 2017	13.60	14.14	13.60	13.93
1273	NYSE	GNK	Fri, Sep 8, 2017	13.86	14.03	13.41	13.69
1272	NYSE	GNK	Thu, Sep 7, 2017	14.05	14.20	13.67	13.86
1271	NYSE	GNK	Wed, Sep 6, 2017	13.82	14.12	13.75	13.87
1270	NYSE	GNK	Tue, Sep 5, 2017	14.21	14.29	13.30	13.55
1269	NYSE	GNK	Fri, Sep 1, 2017	13.83	14.15	13.76	14.00
1268	NYSE	GNK	Thu, Aug 31, 2017	14.03	14.40	13.77	13.91
1267	NYSE	GNK	Wed, Aug 30, 2017	14.00	14.00	13.80	13.93
1266	NYSE	GNK	Tue, Aug 29, 2017	13.57	14.10	13.17	14.00
1265	NYSE	GNK	Mon, Aug 28, 2017	14.16	14.59	13.58	13.70
1264	NYSE	GNK	Fri, Aug 25, 2017	12.90	14.04	12.72	13.87
1263	NYSE	GNK	Thu, Aug 24, 2017	12.79	12.95	12.57	12.84
1262	NYSE	GNK	Wed, Aug 23, 2017	12.44	12.95	12.19	12.74
1261	NYSE	GNK	Tue, Aug 22, 2017	12.09	12.54	11.88	12.51
1260	NYSE	GNK	Mon, Aug 21, 2017	12.50	12.59	11.65	12.01
1259	NYSE	GNK	Fri, Aug 18, 2017	12.15	12.40	12.06	12.39
1258	NYSE	GNK	Thu, Aug 17, 2017	12.42	13.00	12.10	12.18
1257	NYSE	GNK	Wed, Aug 16, 2017	12.33	12.88	11.91	12.42
1256	NYSE	GNK	Tue, Aug 15, 2017	12.66	12.77	12.22	12.28
1255	NYSE	GNK	Mon, Aug 14, 2017	12.00	12.69	12.00	12.59
1254	NYSE	GNK	Fri, Aug 11, 2017	11.09	12.21	11.09	11.85
1253	NYSE	GNK	Thu, Aug 10, 2017	10.95	11.61	10.85	11.09
1252	NYSE	GNK	Wed, Aug 9, 2017	10.90	10.96	10.54	10.81
1251	NYSE	GNK	Tue, Aug 8, 2017	11.10	11.30	10.53	10.90
1250	NYSE	GNK	Mon, Aug 7, 2017	10.75	11.68	10.71	11.40
1249	NYSE	GNK	Fri, Aug 4, 2017	9.99	10.49	9.95	10.26
1248	NYSE	GNK	Thu, Aug 3, 2017	10.15	10.33	9.81	9.96
1247	NYSE	GNK	Wed, Aug 2, 2017	10.43	10.43	9.95	10.13
1246	NYSE	GNK	Tue, Aug 1, 2017	10.22	10.50	10.12	10.41
1245	NYSE	GNK	Mon, Jul 31, 2017	9.91	10.28	9.82	10.18
1244	NYSE	GNK	Fri, Jul 28, 2017	9.82	10.36	9.74	9.85
1243	NYSE	GNK	Thu, Jul 27, 2017	10.11	10.20	9.68	9.83
1242	NYSE	GNK	Wed, Jul 26, 2017	10.50	10.89	10.00	10.07
1241	NYSE	GNK	Tue, Jul 25, 2017	10.30	11.09	10.30	10.45
1240	NYSE	GNK	Mon, Jul 24, 2017	10.33	10.46	10.01	10.12
1239	NYSE	GNK	Fri, Jul 21, 2017	10.49	10.49	10.20	10.27
1238	NYSE	GNK	Thu, Jul 20, 2017	10.79	11.07	10.35	10.39
1237	NYSE	GNK	Wed, Jul 19, 2017	10.22	10.65	10.14	10.54
1236	NYSE	GNK	Tue, Jul 18, 2017	10.98	10.98	10.10	10.24
1235	NYSE	GNK	Mon, Jul 17, 2017	10.87	11.23	10.70	10.82
1234	NYSE	GNK	Fri, Jul 14, 2017	10.63	11.33	10.24	10.91
1233	NYSE	GNK	Thu, Jul 13, 2017	10.04	10.87	9.97	10.47
1232	NYSE	GNK	Wed, Jul 12, 2017	9.52	9.93	9.50	9.86
1231	NYSE	GNK	Tue, Jul 11, 2017	9.05	9.51	8.95	9.37
1230	NYSE	GNK	Mon, Jul 10, 2017	8.95	9.12	8.83	9.03
1229	NYSE	GNK	Fri, Jul 7, 2017	9.01	9.09	8.88	9.06
1228	NYSE	GNK	Thu, Jul 6, 2017	9.52	9.52	8.94	9.05
1227	NYSE	GNK	Wed, Jul 5, 2017	9.71	9.74	9.25	9.55
1226	NYSE	GNK	Mon, Jul 3, 2017	9.50	9.77	9.48	9.64
1225	NYSE	GNK	Fri, Jun 30, 2017	9.30	9.61	9.19	9.47
1224	NYSE	GNK	Thu, Jun 29, 2017	9.13	9.37	9.01	9.21
1223	NYSE	GNK	Wed, Jun 28, 2017	9.42	9.45	9.01	9.12
1222	NYSE	GNK	Tue, Jun 27, 2017	9.29	9.96	9.18	9.23
1221	NYSE	GNK	Mon, Jun 26, 2017	9.46	9.49	8.90	9.25
1220	NYSE	GNK	Fri, Jun 23, 2017	8.77	9.49	8.77	9.28
1219	NYSE	GNK	Thu, Jun 22, 2017	8.61	8.94	8.55	8.77
1218	NYSE	GNK	Wed, Jun 21, 2017	9.15	9.19	8.47	8.55
1217	NYSE	GNK	Tue, Jun 20, 2017	9.34	9.36	8.85	9.00
1216	NYSE	GNK	Mon, Jun 19, 2017	9.50	9.50	9.02	9.21
1215	NYSE	GNK	Fri, Jun 16, 2017	9.45	9.57	9.20	9.41
1214	NYSE	GNK	Thu, Jun 15, 2017	9.75	10.05	9.43	9.49
1213	NYSE	GNK	Wed, Jun 14, 2017	10.28	10.30	9.81	9.85
1212	NYSE	GNK	Tue, Jun 13, 2017	10.26	10.77	10.12	10.24
1211	NYSE	GNK	Mon, Jun 12, 2017	10.12	10.48	9.90	10.34
1210	NYSE	GNK	Fri, Jun 9, 2017	9.77	10.99	9.77	10.06
1209	NYSE	GNK	Thu, Jun 8, 2017	9.65	9.94	9.52	9.80
1208	NYSE	GNK	Wed, Jun 7, 2017	9.78	10.05	9.60	9.70
1207	NYSE	GNK	Tue, Jun 6, 2017	9.47	10.00	9.32	9.79
1206	NYSE	GNK	Mon, Jun 5, 2017	9.64	9.81	9.41	9.52
1205	NYSE	GNK	Fri, Jun 2, 2017	9.71	9.91	9.50	9.64
1204	NYSE	GNK	Thu, Jun 1, 2017	9.24	9.81	9.24	9.59
1203	NYSE	GNK	Wed, May 31, 2017	9.23	9.56	9.11	9.37
1202	NYSE	GNK	Tue, May 30, 2017	10.05	10.07	9.21	9.23
1201	NYSE	GNK	Fri, May 26, 2017	9.76	10.32	9.70	10.32
1200	NYSE	GNK	Thu, May 25, 2017	10.18	10.26	9.54	9.75
1199	NYSE	GNK	Wed, May 24, 2017	10.01	10.50	9.95	10.05
1198	NYSE	GNK	Tue, May 23, 2017	10.31	10.45	9.93	10.23
1197	NYSE	GNK	Mon, May 22, 2017	10.74	10.74	10.00	10.25
1196	NYSE	GNK	Fri, May 19, 2017	10.00	10.68	9.96	10.64
1195	NYSE	GNK	Thu, May 18, 2017	9.75	10.20	9.75	9.84
1194	NYSE	GNK	Wed, May 17, 2017	9.96	10.23	9.58	10.12
1193	NYSE	GNK	Tue, May 16, 2017	10.22	10.35	9.84	10.06
1192	NYSE	GNK	Mon, May 15, 2017	10.45	10.64	10.08	10.22
1191	NYSE	GNK	Fri, May 12, 2017	10.51	10.64	10.16	10.38
1190	NYSE	GNK	Thu, May 11, 2017	10.81	11.03	10.21	10.57
1189	NYSE	GNK	Wed, May 10, 2017	11.50	11.66	10.35	10.72
1188	NYSE	GNK	Tue, May 9, 2017	9.80	10.88	9.78	10.78
1187	NYSE	GNK	Mon, May 8, 2017	10.50	10.70	10.11	10.28
1186	NYSE	GNK	Fri, May 5, 2017	9.76	10.46	9.76	10.34
1185	NYSE	GNK	Thu, May 4, 2017	10.34	10.85	9.53	9.71
1184	NYSE	GNK	Wed, May 3, 2017	10.84	10.88	10.33	10.35
1183	NYSE	GNK	Tue, May 2, 2017	11.37	11.37	10.50	10.89
1182	NYSE	GNK	Mon, May 1, 2017	11.68	11.68	11.01	11.20
1181	NYSE	GNK	Fri, Apr 28, 2017	11.87	11.99	11.50	11.52
1180	NYSE	GNK	Thu, Apr 27, 2017	12.15	12.41	11.66	11.87
1179	NYSE	GNK	Wed, Apr 26, 2017	12.40	12.47	12.06	12.15
1178	NYSE	GNK	Tue, Apr 25, 2017	11.63	12.67	11.52	12.39
1177	NYSE	GNK	Mon, Apr 24, 2017	11.76	11.85	11.20	11.63
1176	NYSE	GNK	Fri, Apr 21, 2017	11.45	11.80	11.18	11.55
1175	NYSE	GNK	Thu, Apr 20, 2017	12.07	12.07	11.38	11.44
1174	NYSE	GNK	Wed, Apr 19, 2017	12.51	12.87	11.81	11.86
1173	NYSE	GNK	Tue, Apr 18, 2017	12.37	12.59	12.19	12.51
1172	NYSE	GNK	Mon, Apr 17, 2017	13.07	13.07	12.31	12.54
1171	NYSE	GNK	Thu, Apr 13, 2017	12.84	13.25	12.67	13.09
1170	NYSE	GNK	Wed, Apr 12, 2017	13.99	14.16	12.87	12.87
1169	NYSE	GNK	Tue, Apr 11, 2017	14.25	14.56	14.00	14.03
1168	NYSE	GNK	Mon, Apr 10, 2017	14.50	14.99	14.19	14.28
1167	NYSE	GNK	Fri, Apr 7, 2017	12.70	14.48	12.47	14.40
1166	NYSE	GNK	Thu, Apr 6, 2017	12.04	12.99	11.72	12.55
1165	NYSE	GNK	Wed, Apr 5, 2017	12.00	12.25	11.82	12.03
1164	NYSE	GNK	Tue, Apr 4, 2017	11.93	12.25	11.71	11.98
1163	NYSE	GNK	Mon, Apr 3, 2017	12.47	12.47	11.65	11.91
1162	NYSE	GNK	Fri, Mar 31, 2017	12.60	12.68	12.31	12.50
1161	NYSE	GNK	Thu, Mar 30, 2017	12.25	13.13	12.16	12.77
1160	NYSE	GNK	Wed, Mar 29, 2017	12.13	12.49	12.13	12.29
1159	NYSE	GNK	Tue, Mar 28, 2017	11.90	12.36	11.65	12.08
1158	NYSE	GNK	Mon, Mar 27, 2017	11.03	11.26	10.70	11.06
1157	NYSE	GNK	Fri, Mar 24, 2017	11.32	11.55	11.07	11.24
1156	NYSE	GNK	Thu, Mar 23, 2017	10.66	11.16	10.66	11.13
1155	NYSE	GNK	Wed, Mar 22, 2017	10.50	11.38	10.50	10.78
1154	NYSE	GNK	Tue, Mar 21, 2017	12.59	12.66	10.49	10.68
1153	NYSE	GNK	Mon, Mar 20, 2017	12.14	12.70	11.94	12.49
1152	NYSE	GNK	Fri, Mar 17, 2017	11.88	12.30	11.23	12.23
1151	NYSE	GNK	Thu, Mar 16, 2017	12.00	12.60	11.66	11.90
1150	NYSE	GNK	Wed, Mar 15, 2017	11.57	12.00	11.45	11.84
1149	NYSE	GNK	Tue, Mar 14, 2017	11.41	11.59	10.75	11.46
1148	NYSE	GNK	Mon, Mar 13, 2017	10.55	11.47	10.55	11.42
1147	NYSE	GNK	Fri, Mar 10, 2017	10.39	10.70	10.13	10.67
1146	NYSE	GNK	Thu, Mar 9, 2017	10.25	10.29	10.00	10.19
1145	NYSE	GNK	Wed, Mar 8, 2017	10.63	10.65	10.10	10.24
1144	NYSE	GNK	Tue, Mar 7, 2017	11.01	11.05	10.27	10.55
1143	NYSE	GNK	Mon, Mar 6, 2017	11.62	12.18	10.85	11.03
1142	NYSE	GNK	Fri, Mar 3, 2017	11.86	11.86	11.60	11.61
1141	NYSE	GNK	Thu, Mar 2, 2017	11.57	11.90	10.61	11.63
1140	NYSE	GNK	Wed, Mar 1, 2017	11.70	12.00	11.56	11.97
1139	NYSE	GNK	Tue, Feb 28, 2017	11.61	11.65	11.40	11.58
1138	NYSE	GNK	Mon, Feb 27, 2017	11.19	11.72	11.07	11.65
1137	NYSE	GNK	Fri, Feb 24, 2017	11.68	11.80	11.02	11.36
1136	NYSE	GNK	Thu, Feb 23, 2017	12.00	12.30	11.33	11.72
1135	NYSE	GNK	Wed, Feb 22, 2017	11.54	11.92	11.00	11.88
1134	NYSE	GNK	Tue, Feb 21, 2017	9.85	11.45	9.85	11.36
1133	NYSE	GNK	Fri, Feb 17, 2017	9.73	9.96	9.70	9.87
1132	NYSE	GNK	Thu, Feb 16, 2017	9.88	10.06	9.62	9.72
1131	NYSE	GNK	Wed, Feb 15, 2017	10.02	10.10	9.83	9.86
1130	NYSE	GNK	Tue, Feb 14, 2017	10.07	10.38	9.67	9.92
1129	NYSE	GNK	Mon, Feb 13, 2017	9.75	9.92	9.55	9.89
1128	NYSE	GNK	Fri, Feb 10, 2017	9.20	9.50	9.20	9.43
1127	NYSE	GNK	Thu, Feb 9, 2017	9.00	9.44	9.00	9.14
1126	NYSE	GNK	Wed, Feb 8, 2017	8.93	9.19	8.59	8.88
1125	NYSE	GNK	Tue, Feb 7, 2017	9.11	9.27	8.80	8.94
1124	NYSE	GNK	Mon, Feb 6, 2017	9.41	9.95	8.71	9.18
1123	NYSE	GNK	Fri, Feb 3, 2017	9.28	9.49	9.14	9.39
1122	NYSE	GNK	Thu, Feb 2, 2017	9.20	9.21	9.09	9.19
1121	NYSE	GNK	Wed, Feb 1, 2017	9.76	9.76	9.08	9.21
1120	NYSE	GNK	Tue, Jan 31, 2017	9.50	9.74	9.20	9.45
1119	NYSE	GNK	Mon, Jan 30, 2017	9.83	9.94	9.22	9.28
1118	NYSE	GNK	Fri, Jan 27, 2017	10.62	10.67	9.08	9.56
1117	NYSE	GNK	Thu, Jan 26, 2017	11.11	11.47	10.51	10.64
1116	NYSE	GNK	Wed, Jan 25, 2017	10.75	11.36	10.29	11.25
1115	NYSE	GNK	Tue, Jan 24, 2017	11.60	11.60	10.50	10.78
1114	NYSE	GNK	Mon, Jan 23, 2017	11.20	12.31	11.10	11.82
1113	NYSE	GNK	Fri, Jan 20, 2017	10.26	11.35	10.20	10.73
1112	NYSE	GNK	Thu, Jan 19, 2017	9.88	10.74	9.88	10.21
1111	NYSE	GNK	Wed, Jan 18, 2017	9.35	10.98	9.13	9.71
1110	NYSE	GNK	Tue, Jan 17, 2017	8.87	9.45	8.87	9.31
1109	NYSE	GNK	Fri, Jan 13, 2017	8.18	9.49	8.18	8.88
1108	NYSE	GNK	Thu, Jan 12, 2017	8.07	8.46	8.02	8.08
1107	NYSE	GNK	Wed, Jan 11, 2017	7.81	8.23	7.66	8.00
1106	NYSE	GNK	Tue, Jan 10, 2017	7.81	7.97	7.49	7.76
1105	NYSE	GNK	Mon, Jan 9, 2017	7.90	8.00	7.68	7.77
1104	NYSE	GNK	Fri, Jan 6, 2017	8.00	8.03	7.68	7.68
1103	NYSE	GNK	Thu, Jan 5, 2017	8.30	8.69	8.04	8.33
1102	NYSE	GNK	Wed, Jan 4, 2017	7.67	8.30	7.55	8.20
1101	NYSE	GNK	Tue, Jan 3, 2017	7.50	8.10	7.24	7.65
1100	NYSE	GNK	Fri, Dec 30, 2016	7.31	7.40	7.20	7.38
1099	NYSE	GNK	Thu, Dec 29, 2016	7.28	7.37	7.28	7.30
1098	NYSE	GNK	Wed, Dec 28, 2016	7.16	7.38	7.01	7.30
1097	NYSE	GNK	Tue, Dec 27, 2016	7.00	7.24	7.00	7.17
1096	NYSE	GNK	Fri, Dec 23, 2016	7.11	7.30	6.90	6.99
1095	NYSE	GNK	Thu, Dec 22, 2016	7.21	7.39	6.97	7.07
1094	NYSE	GNK	Wed, Dec 21, 2016	7.59	7.91	7.20	7.20
1093	NYSE	GNK	Tue, Dec 20, 2016	8.14	8.29	7.25	7.53
1092	NYSE	GNK	Mon, Dec 19, 2016	8.35	8.67	7.92	8.08
1091	NYSE	GNK	Fri, Dec 16, 2016	8.89	9.22	7.62	8.35
1090	NYSE	GNK	Thu, Dec 15, 2016	6.84	9.44	6.75	9.15
1089	NYSE	GNK	Wed, Dec 14, 2016	6.82	6.98	6.71	6.76
1088	NYSE	GNK	Tue, Dec 13, 2016	7.11	7.25	6.82	6.91
1087	NYSE	GNK	Mon, Dec 12, 2016	7.00	7.37	6.90	7.07
1086	NYSE	GNK	Fri, Dec 9, 2016	7.26	7.28	6.37	7.17
1085	NYSE	GNK	Thu, Dec 8, 2016	7.89	8.02	7.40	7.45
1084	NYSE	GNK	Wed, Dec 7, 2016	7.69	8.03	7.64	7.87
1083	NYSE	GNK	Tue, Dec 6, 2016	8.08	8.08	7.57	7.68
1082	NYSE	GNK	Mon, Dec 5, 2016	8.32	8.40	7.71	7.99
1081	NYSE	GNK	Fri, Dec 2, 2016	8.68	9.01	8.20	8.40
1080	NYSE	GNK	Thu, Dec 1, 2016	8.91	9.06	8.68	8.80
1079	NYSE	GNK	Wed, Nov 30, 2016	9.09	9.19	8.66	8.80
1078	NYSE	GNK	Tue, Nov 29, 2016	8.09	9.17	8.06	8.97
1077	NYSE	GNK	Mon, Nov 28, 2016	8.01	8.62	8.01	8.18
1076	NYSE	GNK	Fri, Nov 25, 2016	8.22	8.40	7.90	7.96
1075	NYSE	GNK	Wed, Nov 23, 2016	8.19	8.96	7.93	8.30
1074	NYSE	GNK	Tue, Nov 22, 2016	8.75	9.01	8.01	8.36
1073	NYSE	GNK	Mon, Nov 21, 2016	9.00	9.13	8.38	9.01
1072	NYSE	GNK	Fri, Nov 18, 2016	8.64	9.61	8.30	9.13
1071	NYSE	GNK	Thu, Nov 17, 2016	11.75	12.00	8.36	8.69
1070	NYSE	GNK	Wed, Nov 16, 2016	11.14	14.75	11.00	11.55
1069	NYSE	GNK	Tue, Nov 15, 2016	9.10	11.21	8.20	10.35
1068	NYSE	GNK	Mon, Nov 14, 2016	6.88	8.39	6.81	8.25
1067	NYSE	GNK	Fri, Nov 11, 2016	7.25	7.50	6.53	6.95
1066	NYSE	GNK	Thu, Nov 10, 2016	5.86	7.32	5.86	6.95
1065	NYSE	GNK	Wed, Nov 9, 2016	5.50	5.90	5.34	5.81
1064	NYSE	GNK	Tue, Nov 8, 2016	5.56	5.56	5.42	5.56
1063	NYSE	GNK	Mon, Nov 7, 2016	5.45	5.81	5.41	5.58
1062	NYSE	GNK	Fri, Nov 4, 2016	5.56	5.77	5.49	5.55
1061	NYSE	GNK	Thu, Nov 3, 2016	5.55	5.87	5.46	5.52
1060	NYSE	GNK	Wed, Nov 2, 2016	5.82	5.89	5.52	5.67
1059	NYSE	GNK	Tue, Nov 1, 2016	6.54	6.69	5.89	5.89
1058	NYSE	GNK	Mon, Oct 31, 2016	6.52	6.75	6.23	6.54
1057	NYSE	GNK	Fri, Oct 28, 2016	6.40	6.66	6.17	6.19
1056	NYSE	GNK	Thu, Oct 27, 2016	6.25	6.69	6.15	6.47
1055	NYSE	GNK	Wed, Oct 26, 2016	5.88	6.32	5.76	6.05
1054	NYSE	GNK	Tue, Oct 25, 2016	5.67	5.94	5.65	5.78
1053	NYSE	GNK	Mon, Oct 24, 2016	5.52	6.30	5.52	5.65
1052	NYSE	GNK	Fri, Oct 21, 2016	5.50	5.51	5.31	5.39
1051	NYSE	GNK	Thu, Oct 20, 2016	5.37	5.60	5.21	5.26
1050	NYSE	GNK	Wed, Oct 19, 2016	5.40	5.54	5.38	5.47
1049	NYSE	GNK	Tue, Oct 18, 2016	5.41	5.60	5.30	5.46
1048	NYSE	GNK	Mon, Oct 17, 2016	5.35	5.50	5.35	5.36
1047	NYSE	GNK	Fri, Oct 14, 2016	5.32	5.40	5.25	5.36
1046	NYSE	GNK	Thu, Oct 13, 2016	5.05	5.40	5.00	5.31
1045	NYSE	GNK	Wed, Oct 12, 2016	5.50	5.72	5.16	5.35
1044	NYSE	GNK	Tue, Oct 11, 2016	5.38	5.56	5.38	5.54
1043	NYSE	GNK	Mon, Oct 10, 2016	5.77	5.90	5.43	5.59
1042	NYSE	GNK	Fri, Oct 7, 2016	6.00	6.45	5.88	6.02
1041	NYSE	GNK	Thu, Oct 6, 2016	4.80	8.25	4.70	6.48
1040	NYSE	GNK	Wed, Oct 5, 2016	4.44	4.63	4.17	4.51
1039	NYSE	GNK	Tue, Oct 4, 2016	4.51	4.57	4.36	4.36
1038	NYSE	GNK	Mon, Oct 3, 2016	4.63	4.63	4.45	4.48
1037	NYSE	GNK	Fri, Sep 30, 2016	4.58	4.93	4.52	4.58
1036	NYSE	GNK	Thu, Sep 29, 2016	4.59	4.67	4.32	4.50
1035	NYSE	GNK	Wed, Sep 28, 2016	4.84	4.84	4.25	4.60
1034	NYSE	GNK	Tue, Sep 27, 2016	4.72	5.02	4.64	4.80
1033	NYSE	GNK	Mon, Sep 26, 2016	4.92	5.00	4.73	4.73
1032	NYSE	GNK	Fri, Sep 23, 2016	5.00	5.13	4.90	4.90
1031	NYSE	GNK	Thu, Sep 22, 2016	5.05	5.50	4.80	4.80
1030	NYSE	GNK	Wed, Sep 21, 2016	4.79	5.10	4.78	5.00
1029	NYSE	GNK	Tue, Sep 20, 2016	5.02	5.12	4.70	4.70
1028	NYSE	GNK	Mon, Sep 19, 2016	4.80	5.12	4.79	4.96
1027	NYSE	GNK	Fri, Sep 16, 2016	4.42	4.88	4.36	4.62
1026	NYSE	GNK	Thu, Sep 15, 2016	4.59	4.59	4.45	4.52
1025	NYSE	GNK	Wed, Sep 14, 2016	4.49	4.67	4.40	4.53
1024	NYSE	GNK	Tue, Sep 13, 2016	5.05	5.08	4.63	4.63
1023	NYSE	GNK	Mon, Sep 12, 2016	4.64	5.32	4.58	4.96
1022	NYSE	GNK	Fri, Sep 9, 2016	4.97	4.98	4.52	4.76
1021	NYSE	GNK	Thu, Sep 8, 2016	4.73	5.11	4.68	4.85
1020	NYSE	GNK	Wed, Sep 7, 2016	4.30	4.82	4.30	4.65
1019	NYSE	GNK	Tue, Sep 6, 2016	4.46	4.46	4.23	4.29
1018	NYSE	GNK	Fri, Sep 2, 2016	4.30	4.35	4.12	4.31
1017	NYSE	GNK	Thu, Sep 1, 2016	4.70	4.77	3.92	4.17
1016	NYSE	GNK	Wed, Aug 31, 2016	4.59	4.82	4.39	4.57
1015	NYSE	GNK	Tue, Aug 30, 2016	4.75	4.79	4.47	4.56
1014	NYSE	GNK	Mon, Aug 29, 2016	4.92	5.16	4.50	4.70
1013	NYSE	GNK	Fri, Aug 26, 2016	4.17	5.45	4.17	4.91
1012	NYSE	GNK	Thu, Aug 25, 2016	3.99	4.39	3.99	4.15
1011	NYSE	GNK	Wed, Aug 24, 2016	3.85	4.20	3.85	4.00
1010	NYSE	GNK	Tue, Aug 23, 2016	3.86	3.97	3.77	3.97
1009	NYSE	GNK	Mon, Aug 22, 2016	4.02	4.02	3.62	3.77
1008	NYSE	GNK	Fri, Aug 19, 2016	4.11	4.16	3.82	4.05
1007	NYSE	GNK	Thu, Aug 18, 2016	3.94	4.17	3.94	4.05
1006	NYSE	GNK	Wed, Aug 17, 2016	4.19	4.20	3.77	3.92
1005	NYSE	GNK	Tue, Aug 16, 2016	4.76	4.76	4.05	4.16
1004	NYSE	GNK	Mon, Aug 15, 2016	4.90	5.03	4.60	4.77
1003	NYSE	GNK	Fri, Aug 12, 2016	5.04	5.07	4.90	4.94
1002	NYSE	GNK	Thu, Aug 11, 2016	5.15	5.29	5.00	5.00
1001	NYSE	GNK	Wed, Aug 10, 2016	5.19	5.21	5.11	5.15
1000	NYSE	GNK	Tue, Aug 9, 2016	5.28	5.29	5.11	5.13
999	NYSE	GNK	Mon, Aug 8, 2016	5.30	5.30	5.12	5.12
998	NYSE	GNK	Fri, Aug 5, 2016	5.19	5.37	5.16	5.33
997	NYSE	GNK	Thu, Aug 4, 2016	5.60	5.70	5.11	5.14
996	NYSE	GNK	Wed, Aug 3, 2016	5.75	5.85	5.60	5.75
995	NYSE	GNK	Tue, Aug 2, 2016	5.70	6.37	5.64	5.83
994	NYSE	GNK	Mon, Aug 1, 2016	5.88	6.04	5.60	5.69
993	NYSE	GNK	Fri, Jul 29, 2016	5.99	5.99	5.80	5.87
992	NYSE	GNK	Thu, Jul 28, 2016	6.04	6.12	5.95	5.99
991	NYSE	GNK	Wed, Jul 27, 2016	6.04	6.18	6.00	6.15
990	NYSE	GNK	Tue, Jul 26, 2016	6.24	6.26	6.02	6.17
989	NYSE	GNK	Mon, Jul 25, 2016	6.93	6.93	6.11	6.35
988	NYSE	GNK	Fri, Jul 22, 2016	7.10	7.38	6.68	6.88
987	NYSE	GNK	Thu, Jul 21, 2016	6.26	7.49	6.21	7.05
986	NYSE	GNK	Wed, Jul 20, 2016	6.19	6.26	6.15	6.15
985	NYSE	GNK	Tue, Jul 19, 2016	5.96	6.33	5.96	6.29
984	NYSE	GNK	Mon, Jul 18, 2016	6.01	6.48	6.00	6.00
983	NYSE	GNK	Fri, Jul 15, 2016	6.62	6.63	6.05	6.05
982	NYSE	GNK	Thu, Jul 14, 2016	6.69	6.75	6.53	6.56
981	NYSE	GNK	Wed, Jul 13, 2016	6.72	7.00	6.67	6.77
980	NYSE	GNK	Tue, Jul 12, 2016	6.25	7.22	6.25	6.70
979	NYSE	GNK	Mon, Jul 11, 2016	6.09	6.39	5.81	6.02
978	NYSE	GNK	Fri, Jul 8, 2016	5.05	6.44	5.03	5.86
977	NYSE	GNK	Thu, Jul 7, 2016	5.20	5.60	5.20	5.30
976	NYSE	GNK	Wed, Jul 6, 2016	5.89	5.89	5.20	5.30
975	NYSE	GNK	Tue, Jul 5, 2016	6.10	6.10	5.67	5.67
974	NYSE	GNK	Fri, Jul 1, 2016	5.80	7.34	5.70	6.82
973	NYSE	GNK	Thu, Jun 30, 2016	5.20	5.97	5.20	5.70
972	NYSE	GNK	Wed, Jun 29, 2016	5.51	5.57	5.19	5.38
971	NYSE	GNK	Tue, Jun 28, 2016	5.30	5.58	5.21	5.51
970	NYSE	GNK	Mon, Jun 27, 2016	5.90	5.90	5.15	5.15
969	NYSE	GNK	Fri, Jun 24, 2016	6.00	6.05	5.53	5.77
968	NYSE	GNK	Thu, Jun 23, 2016	5.60	6.40	5.60	6.00
967	NYSE	GNK	Wed, Jun 22, 2016	5.85	6.10	5.66	5.70
966	NYSE	GNK	Tue, Jun 21, 2016	5.40	5.83	5.34	5.70
965	NYSE	GNK	Mon, Jun 20, 2016	5.60	5.97	5.30	5.50
964	NYSE	GNK	Fri, Jun 17, 2016	5.20	5.50	5.00	5.50
963	NYSE	GNK	Thu, Jun 16, 2016	5.65	5.65	5.10	5.30
962	NYSE	GNK	Wed, Jun 15, 2016	5.60	5.70	5.20	5.40
961	NYSE	GNK	Tue, Jun 14, 2016	5.50	5.78	5.50	5.70
960	NYSE	GNK	Mon, Jun 13, 2016	6.00	6.20	5.50	5.90
959	NYSE	GNK	Fri, Jun 10, 2016	6.32	7.20	5.50	5.90
958	NYSE	GNK	Thu, Jun 9, 2016	4.80	5.76	4.80	5.40
957	NYSE	GNK	Wed, Jun 8, 2016	5.20	5.40	5.00	5.20
956	NYSE	GNK	Tue, Jun 7, 2016	5.40	5.50	4.60	5.10
955	NYSE	GNK	Mon, Jun 6, 2016	5.40	5.60	5.20	5.30
954	NYSE	GNK	Fri, Jun 3, 2016	5.40	5.50	5.14	5.28
953	NYSE	GNK	Thu, Jun 2, 2016	5.30	5.54	5.10	5.50
952	NYSE	GNK	Wed, Jun 1, 2016	5.80	5.80	5.25	5.40
951	NYSE	GNK	Tue, May 31, 2016	5.90	5.90	5.70	5.74
950	NYSE	GNK	Fri, May 27, 2016	6.19	6.20	5.70	5.90
949	NYSE	GNK	Thu, May 26, 2016	4.80	6.45	4.80	6.19
948	NYSE	GNK	Wed, May 25, 2016	4.80	5.10	4.50	5.10
947	NYSE	GNK	Tue, May 24, 2016	5.10	5.20	4.50	4.90
946	NYSE	GNK	Mon, May 23, 2016	5.20	5.20	4.85	5.00
945	NYSE	GNK	Fri, May 20, 2016	5.25	5.50	4.80	4.91
944	NYSE	GNK	Thu, May 19, 2016	5.10	5.89	5.10	5.20
943	NYSE	GNK	Wed, May 18, 2016	5.25	5.70	5.01	5.10
942	NYSE	GNK	Tue, May 17, 2016	4.90	5.79	4.80	5.25
941	NYSE	GNK	Mon, May 16, 2016	5.00	5.00	4.80	4.90
940	NYSE	GNK	Fri, May 13, 2016	5.60	5.78	4.90	5.00
939	NYSE	GNK	Thu, May 12, 2016	6.00	6.03	5.50	5.50
938	NYSE	GNK	Wed, May 11, 2016	6.10	6.10	5.50	5.90
937	NYSE	GNK	Tue, May 10, 2016	6.00	6.30	5.52	6.00
936	NYSE	GNK	Mon, May 9, 2016	7.70	7.88	6.50	6.54
935	NYSE	GNK	Fri, May 6, 2016	7.90	8.19	7.50	7.70
934	NYSE	GNK	Thu, May 5, 2016	8.03	8.50	7.80	7.80
933	NYSE	GNK	Wed, May 4, 2016	7.90	8.50	7.75	7.84
932	NYSE	GNK	Tue, May 3, 2016	8.12	8.57	7.76	7.79
931	NYSE	GNK	Mon, May 2, 2016	10.00	10.00	8.50	8.50
930	NYSE	GNK	Fri, Apr 29, 2016	10.80	12.00	9.30	10.30
929	NYSE	GNK	Thu, Apr 28, 2016	7.50	11.80	7.31	9.00
928	NYSE	GNK	Wed, Apr 27, 2016	7.10	7.49	6.90	7.40
927	NYSE	GNK	Tue, Apr 26, 2016	7.33	7.70	6.87	7.00
926	NYSE	GNK	Mon, Apr 25, 2016	6.70	7.40	6.70	7.30
925	NYSE	GNK	Fri, Apr 22, 2016	6.69	7.10	6.60	6.80
924	NYSE	GNK	Thu, Apr 21, 2016	7.20	7.20	6.50	6.87
923	NYSE	GNK	Wed, Apr 20, 2016	7.11	7.30	6.90	7.00
922	NYSE	GNK	Tue, Apr 19, 2016	7.20	7.50	6.85	6.85
921	NYSE	GNK	Mon, Apr 18, 2016	6.59	7.50	6.59	7.10
920	NYSE	GNK	Fri, Apr 15, 2016	6.07	6.90	6.01	6.41
919	NYSE	GNK	Thu, Apr 14, 2016	6.00	6.15	5.85	6.10
918	NYSE	GNK	Wed, Apr 13, 2016	5.95	6.30	5.60	5.85
917	NYSE	GNK	Tue, Apr 12, 2016	6.40	6.50	5.50	5.95
916	NYSE	GNK	Mon, Apr 11, 2016	5.70	6.30	5.70	5.99
915	NYSE	GNK	Fri, Apr 8, 2016	5.54	5.70	5.20	5.60
914	NYSE	GNK	Thu, Apr 7, 2016	5.30	6.09	5.10	5.60
913	NYSE	GNK	Wed, Apr 6, 2016	5.60	5.60	5.30	5.34
912	NYSE	GNK	Tue, Apr 5, 2016	5.26	5.26	5.26	5.60
911	NYSE	GNK	Mon, Apr 4, 2016	5.65	6.00	5.26	5.26
910	NYSE	GNK	Fri, Apr 1, 2016	6.10	6.30	5.61	5.82
909	NYSE	GNK	Thu, Mar 31, 2016	6.42	6.50	6.11	6.40
908	NYSE	GNK	Wed, Mar 30, 2016	5.70	6.40	5.60	6.18
907	NYSE	GNK	Tue, Mar 29, 2016	6.00	6.00	5.50	5.70
906	NYSE	GNK	Mon, Mar 28, 2016	6.28	6.30	5.70	5.90
905	NYSE	GNK	Thu, Mar 24, 2016	6.28	6.28	6.28	6.07
904	NYSE	GNK	Wed, Mar 23, 2016	6.70	6.80	6.00	6.28
903	NYSE	GNK	Tue, Mar 22, 2016	6.70	6.99	6.50	6.52
902	NYSE	GNK	Mon, Mar 21, 2016	6.50	7.00	6.50	7.00
901	NYSE	GNK	Fri, Mar 18, 2016	7.50	7.50	6.40	7.00
900	NYSE	GNK	Thu, Mar 17, 2016	7.80	7.80	7.10	7.22
899	NYSE	GNK	Wed, Mar 16, 2016	8.50	8.50	7.76	7.88
898	NYSE	GNK	Tue, Mar 15, 2016	8.75	8.75	8.75	8.12
897	NYSE	GNK	Mon, Mar 14, 2016	9.12	9.39	8.20	9.08
896	NYSE	GNK	Fri, Mar 11, 2016	9.40	9.40	9.40	8.39
895	NYSE	GNK	Thu, Mar 10, 2016	10.00	10.80	9.33	9.40
894	NYSE	GNK	Wed, Mar 9, 2016	11.40	12.50	9.39	10.00
893	NYSE	GNK	Tue, Mar 8, 2016	13.00	17.40	11.00	11.60
892	NYSE	GNK	Mon, Mar 7, 2016	7.97	13.00	7.97	12.20
891	NYSE	GNK	Fri, Mar 4, 2016	7.20	8.70	6.65	8.00
890	NYSE	GNK	Thu, Mar 3, 2016	6.50	6.50	6.50	6.84
889	NYSE	GNK	Wed, Mar 2, 2016	6.43	6.69	5.50	6.50
888	NYSE	GNK	Tue, Mar 1, 2016	7.50	7.50	6.19	6.31
887	NYSE	GNK	Mon, Feb 29, 2016	6.10	7.50	5.80	7.02
886	NYSE	GNK	Fri, Feb 26, 2016	5.10	6.00	5.09	6.00
885	NYSE	GNK	Thu, Feb 25, 2016	5.10	5.10	4.80	5.00
884	NYSE	GNK	Wed, Feb 24, 2016	5.10	5.10	5.00	5.09
883	NYSE	GNK	Tue, Feb 23, 2016	5.10	5.10	5.00	5.10
882	NYSE	GNK	Mon, Feb 22, 2016	4.79	5.25	4.79	5.10
881	NYSE	GNK	Fri, Feb 19, 2016	5.47	5.47	4.97	5.01
880	NYSE	GNK	Thu, Feb 18, 2016	5.50	5.59	5.00	5.05
879	NYSE	GNK	Wed, Feb 17, 2016	5.00	5.69	4.90	5.19
878	NYSE	GNK	Tue, Feb 16, 2016	4.90	5.10	4.90	4.93
877	NYSE	GNK	Fri, Feb 12, 2016	5.00	5.00	4.52	4.71
876	NYSE	GNK	Thu, Feb 11, 2016	5.15	5.15	4.90	4.99
875	NYSE	GNK	Wed, Feb 10, 2016	5.66	5.68	4.85	4.90
874	NYSE	GNK	Tue, Feb 9, 2016	6.90	7.40	5.80	5.90
873	NYSE	GNK	Mon, Feb 8, 2016	8.00	8.07	6.75	7.30
872	NYSE	GNK	Fri, Feb 5, 2016	8.90	9.10	8.00	8.50
871	NYSE	GNK	Thu, Feb 4, 2016	9.30	9.35	8.86	8.86
870	NYSE	GNK	Wed, Feb 3, 2016	9.85	10.00	9.12	9.34
869	NYSE	GNK	Tue, Feb 2, 2016	9.90	9.90	9.30	9.36
868	NYSE	GNK	Mon, Feb 1, 2016	10.00	10.10	9.80	9.90
867	NYSE	GNK	Fri, Jan 29, 2016	10.00	10.30	9.65	10.10
866	NYSE	GNK	Thu, Jan 28, 2016	10.00	10.49	9.69	10.10
865	NYSE	GNK	Wed, Jan 27, 2016	10.30	10.30	9.61	10.00
864	NYSE	GNK	Tue, Jan 26, 2016	11.30	11.35	9.60	9.94
863	NYSE	GNK	Mon, Jan 25, 2016	12.10	12.90	10.90	11.40
862	NYSE	GNK	Fri, Jan 22, 2016	11.90	12.70	11.60	12.00
861	NYSE	GNK	Thu, Jan 21, 2016	11.60	12.70	11.50	12.10
860	NYSE	GNK	Wed, Jan 20, 2016	9.60	11.80	9.55	11.50
859	NYSE	GNK	Tue, Jan 19, 2016	10.40	10.50	10.00	10.30
858	NYSE	GNK	Fri, Jan 15, 2016	11.00	11.40	9.02	10.10
857	NYSE	GNK	Thu, Jan 14, 2016	10.50	12.20	10.00	11.00
856	NYSE	GNK	Wed, Jan 13, 2016	11.50	11.50	10.30	10.60
855	NYSE	GNK	Tue, Jan 12, 2016	11.50	11.79	11.20	11.30
854	NYSE	GNK	Mon, Jan 11, 2016	12.70	12.70	11.10	11.90
853	NYSE	GNK	Fri, Jan 8, 2016	12.10	12.60	11.89	12.60
852	NYSE	GNK	Thu, Jan 7, 2016	13.70	13.70	11.70	11.80
851	NYSE	GNK	Wed, Jan 6, 2016	15.50	15.50	13.80	14.00
850	NYSE	GNK	Tue, Jan 5, 2016	14.70	15.30	14.20	15.30
849	NYSE	GNK	Mon, Jan 4, 2016	15.20	15.50	14.50	14.90
848	NYSE	GNK	Thu, Dec 31, 2015	14.20	14.90	14.20	14.90
847	NYSE	GNK	Wed, Dec 30, 2015	14.60	15.00	14.00	14.10
846	NYSE	GNK	Tue, Dec 29, 2015	14.20	14.20	13.60	14.10
845	NYSE	GNK	Mon, Dec 28, 2015	15.10	17.80	14.20	14.50
844	NYSE	GNK	Thu, Dec 24, 2015	12.10	15.50	12.10	15.30
843	NYSE	GNK	Wed, Dec 23, 2015	11.90	12.10	11.50	12.10
842	NYSE	GNK	Tue, Dec 22, 2015	11.40	11.90	11.40	11.70
841	NYSE	GNK	Mon, Dec 21, 2015	11.40	11.80	11.20	11.40
840	NYSE	GNK	Fri, Dec 18, 2015	12.00	12.00	11.20	11.50
839	NYSE	GNK	Thu, Dec 17, 2015	13.00	13.00	11.60	11.80
838	NYSE	GNK	Wed, Dec 16, 2015	13.90	13.90	12.90	13.10
837	NYSE	GNK	Tue, Dec 15, 2015	14.40	14.50	13.30	14.40
836	NYSE	GNK	Mon, Dec 14, 2015	15.50	15.60	14.36	14.90
835	NYSE	GNK	Fri, Dec 11, 2015	16.20	16.20	15.40	15.60
834	NYSE	GNK	Thu, Dec 10, 2015	16.30	16.30	15.80	16.20
833	NYSE	GNK	Wed, Dec 9, 2015	15.70	16.30	15.70	16.20
832	NYSE	GNK	Tue, Dec 8, 2015	15.80	16.00	15.70	15.70
831	NYSE	GNK	Mon, Dec 7, 2015	16.10	16.50	15.70	16.00
830	NYSE	GNK	Fri, Dec 4, 2015	16.70	16.70	15.89	16.30
829	NYSE	GNK	Thu, Dec 3, 2015	16.10	16.90	16.00	16.90
828	NYSE	GNK	Wed, Dec 2, 2015	16.90	16.90	15.80	16.20
827	NYSE	GNK	Tue, Dec 1, 2015	16.70	17.80	15.40	16.70
826	NYSE	GNK	Mon, Nov 30, 2015	16.90	17.00	15.00	15.80
825	NYSE	GNK	Fri, Nov 27, 2015	16.70	17.50	16.70	16.90
824	NYSE	GNK	Wed, Nov 25, 2015	16.50	16.70	16.20	16.70
823	NYSE	GNK	Tue, Nov 24, 2015	15.90	16.60	15.70	16.50
822	NYSE	GNK	Mon, Nov 23, 2015	16.40	17.00	15.60	16.10
821	NYSE	GNK	Fri, Nov 20, 2015	17.20	17.50	16.20	16.60
820	NYSE	GNK	Thu, Nov 19, 2015	19.00	19.20	16.10	17.30
819	NYSE	GNK	Wed, Nov 18, 2015	21.40	21.50	18.90	19.00
818	NYSE	GNK	Tue, Nov 17, 2015	18.10	21.50	17.00	21.30
817	NYSE	GNK	Mon, Nov 16, 2015	16.80	18.40	16.30	18.30
816	NYSE	GNK	Fri, Nov 13, 2015	17.00	17.00	16.32	16.60
815	NYSE	GNK	Thu, Nov 12, 2015	16.70	17.30	16.30	17.10
814	NYSE	GNK	Wed, Nov 11, 2015	16.00	17.40	14.90	16.60
813	NYSE	GNK	Tue, Nov 10, 2015	17.30	17.30	15.75	16.10
812	NYSE	GNK	Mon, Nov 9, 2015	19.50	19.50	17.50	17.60
811	NYSE	GNK	Fri, Nov 6, 2015	19.90	20.88	19.20	19.50
810	NYSE	GNK	Thu, Nov 5, 2015	21.60	21.60	18.00	19.90
809	NYSE	GNK	Wed, Nov 4, 2015	24.20	24.20	19.11	21.60
808	NYSE	GNK	Tue, Nov 3, 2015	24.50	24.50	23.80	24.10
807	NYSE	GNK	Mon, Nov 2, 2015	23.60	25.00	23.30	24.60
806	NYSE	GNK	Fri, Oct 30, 2015	24.50	25.00	23.50	24.00
805	NYSE	GNK	Thu, Oct 29, 2015	25.10	25.40	24.10	24.60
804	NYSE	GNK	Wed, Oct 28, 2015	24.10	25.90	23.00	25.50
803	NYSE	GNK	Tue, Oct 27, 2015	26.70	27.00	24.00	24.40
802	NYSE	GNK	Mon, Oct 26, 2015	28.90	29.75	24.40	26.60
801	NYSE	GNK	Fri, Oct 23, 2015	29.60	29.60	28.00	28.90
800	NYSE	GNK	Thu, Oct 22, 2015	31.10	31.20	27.90	29.80
799	NYSE	GNK	Wed, Oct 21, 2015	31.50	31.60	31.00	31.10
798	NYSE	GNK	Tue, Oct 20, 2015	32.00	32.50	31.00	31.60
797	NYSE	GNK	Mon, Oct 19, 2015	33.00	33.10	32.00	32.20
796	NYSE	GNK	Fri, Oct 16, 2015	34.90	35.00	32.60	33.00
795	NYSE	GNK	Thu, Oct 15, 2015	34.90	35.20	32.70	34.30
794	NYSE	GNK	Wed, Oct 14, 2015	33.10	34.80	32.50	34.50
793	NYSE	GNK	Tue, Oct 13, 2015	32.50	34.10	32.30	32.50
792	NYSE	GNK	Mon, Oct 12, 2015	34.20	34.90	32.70	33.40
791	NYSE	GNK	Fri, Oct 9, 2015	35.10	35.64	34.70	35.00
790	NYSE	GNK	Thu, Oct 8, 2015	34.40	35.00	34.00	34.70
789	NYSE	GNK	Wed, Oct 7, 2015	35.50	37.00	34.00	34.90
788	NYSE	GNK	Tue, Oct 6, 2015	36.60	37.35	35.10	35.70
787	NYSE	GNK	Mon, Oct 5, 2015	34.50	37.40	34.40	37.00
786	NYSE	GNK	Fri, Oct 2, 2015	36.90	37.60	32.00	35.30
785	NYSE	GNK	Thu, Oct 1, 2015	39.40	39.70	36.90	36.90
784	NYSE	GNK	Wed, Sep 30, 2015	39.10	40.40	39.00	39.10
783	NYSE	GNK	Tue, Sep 29, 2015	39.10	40.50	39.00	39.10
782	NYSE	GNK	Mon, Sep 28, 2015	43.60	43.60	38.20	39.50
781	NYSE	GNK	Fri, Sep 25, 2015	45.20	45.20	42.40	43.70
780	NYSE	GNK	Thu, Sep 24, 2015	43.80	45.70	43.10	45.70
779	NYSE	GNK	Wed, Sep 23, 2015	47.10	47.10	44.20	44.80
778	NYSE	GNK	Tue, Sep 22, 2015	47.80	48.10	46.00	47.10
777	NYSE	GNK	Mon, Sep 21, 2015	48.60	48.90	47.00	47.40
776	NYSE	GNK	Fri, Sep 18, 2015	48.00	48.80	47.00	47.50
775	NYSE	GNK	Thu, Sep 17, 2015	48.90	49.60	47.20	47.60
774	NYSE	GNK	Wed, Sep 16, 2015	47.50	49.10	46.30	47.80
773	NYSE	GNK	Tue, Sep 15, 2015	49.50	49.80	47.10	47.50
772	NYSE	GNK	Mon, Sep 14, 2015	48.70	49.90	48.00	48.90
771	NYSE	GNK	Fri, Sep 11, 2015	51.90	52.00	48.00	49.10
770	NYSE	GNK	Thu, Sep 10, 2015	52.40	52.50	51.10	51.60
769	NYSE	GNK	Wed, Sep 9, 2015	52.80	53.50	51.40	52.70
768	NYSE	GNK	Tue, Sep 8, 2015	53.50	54.90	51.00	52.00
767	NYSE	GNK	Fri, Sep 4, 2015	55.00	55.50	53.70	55.00
766	NYSE	GNK	Thu, Sep 3, 2015	55.70	56.00	53.70	55.00
765	NYSE	GNK	Wed, Sep 2, 2015	55.30	56.10	51.00	55.70
764	NYSE	GNK	Tue, Sep 1, 2015	55.20	55.90	54.20	55.50
763	NYSE	GNK	Mon, Aug 31, 2015	54.60	57.00	52.80	56.30
762	NYSE	GNK	Fri, Aug 28, 2015	54.90	56.20	54.90	55.10
761	NYSE	GNK	Thu, Aug 27, 2015	56.00	56.00	53.90	54.30
760	NYSE	GNK	Wed, Aug 26, 2015	53.52	55.30	52.40	54.40
759	NYSE	GNK	Tue, Aug 25, 2015	57.30	57.30	52.60	53.80
758	NYSE	GNK	Mon, Aug 24, 2015	50.00	60.00	50.00	56.00
757	NYSE	GNK	Fri, Aug 21, 2015	61.00	61.10	59.00	59.00
756	NYSE	GNK	Thu, Aug 20, 2015	60.00	63.60	60.00	61.30
755	NYSE	GNK	Wed, Aug 19, 2015	63.50	63.90	59.40	59.80
754	NYSE	GNK	Tue, Aug 18, 2015	65.90	66.88	62.40	63.00
753	NYSE	GNK	Mon, Aug 17, 2015	69.50	69.50	66.80	66.90
752	NYSE	GNK	Fri, Aug 14, 2015	70.00	70.20	68.50	69.40
751	NYSE	GNK	Thu, Aug 13, 2015	68.80	71.94	68.10	69.50
750	NYSE	GNK	Wed, Aug 12, 2015	70.90	71.30	69.50	69.90
749	NYSE	GNK	Tue, Aug 11, 2015	70.90	73.40	70.90	71.50
748	NYSE	GNK	Mon, Aug 10, 2015	71.90	73.60	71.60	72.40
747	NYSE	GNK	Fri, Aug 7, 2015	75.00	75.00	71.00	71.90
746	NYSE	GNK	Thu, Aug 6, 2015	74.70	76.00	72.20	74.30
745	NYSE	GNK	Wed, Aug 5, 2015	69.50	77.00	69.50	73.90
744	NYSE	GNK	Tue, Aug 4, 2015	73.90	73.90	71.20	71.50
743	NYSE	GNK	Mon, Aug 3, 2015	71.90	72.70	71.10	71.80
742	NYSE	GNK	Fri, Jul 31, 2015	70.70	73.50	70.70	72.70
741	NYSE	GNK	Thu, Jul 30, 2015	72.00	72.40	70.50	71.40
740	NYSE	GNK	Wed, Jul 29, 2015	71.90	72.50	71.23	71.50
739	NYSE	GNK	Tue, Jul 28, 2015	74.50	74.50	71.00	71.10
738	NYSE	GNK	Mon, Jul 27, 2015	72.00	74.10	71.00	72.50
737	NYSE	GNK	Fri, Jul 24, 2015	75.60	75.90	71.10	71.10
736	NYSE	GNK	Thu, Jul 23, 2015	76.90	76.90	74.30	75.20
735	NYSE	GNK	Wed, Jul 22, 2015	76.50	76.75	73.00	75.40
734	NYSE	GNK	Tue, Jul 21, 2015	78.00	78.50	74.55	75.20
733	NYSE	GNK	Mon, Jul 20, 2015	72.00	77.50	68.50	74.50
732	NYSE	GNK	Mon, Apr 21, 2014	10.00	10.00	10.00	10.00
731	NYSE	GNK	Thu, Apr 17, 2014	16.60	17.20	15.90	17.00
730	NYSE	GNK	Wed, Apr 16, 2014	17.60	18.40	16.80	17.00
729	NYSE	GNK	Tue, Apr 15, 2014	18.50	19.20	17.50	17.70
728	NYSE	GNK	Mon, Apr 14, 2014	18.30	19.40	17.90	18.50
727	NYSE	GNK	Fri, Apr 11, 2014	18.70	19.60	17.40	19.20
726	NYSE	GNK	Thu, Apr 10, 2014	18.00	19.90	18.00	19.50
725	NYSE	GNK	Wed, Apr 9, 2014	18.60	19.80	17.80	18.40
724	NYSE	GNK	Tue, Apr 8, 2014	17.50	20.40	16.50	19.00
723	NYSE	GNK	Mon, Apr 7, 2014	16.70	19.00	15.20	17.90
722	NYSE	GNK	Fri, Apr 4, 2014	15.40	29.10	15.00	19.40
721	NYSE	GNK	Thu, Apr 3, 2014	15.80	16.20	14.92	15.30
720	NYSE	GNK	Wed, Apr 2, 2014	17.60	17.60	15.10	15.10
719	NYSE	GNK	Tue, Apr 1, 2014	17.80	18.10	15.50	16.10
718	NYSE	GNK	Mon, Mar 31, 2014	16.80	18.00	16.40	17.60
717	NYSE	GNK	Fri, Mar 28, 2014	14.60	17.30	14.40	16.90
716	NYSE	GNK	Thu, Mar 27, 2014	13.10	14.40	13.01	14.30
715	NYSE	GNK	Wed, Mar 26, 2014	15.20	15.20	12.90	13.00
714	NYSE	GNK	Tue, Mar 25, 2014	14.90	15.20	14.60	14.80
713	NYSE	GNK	Mon, Mar 24, 2014	15.70	15.76	14.30	15.30
712	NYSE	GNK	Fri, Mar 21, 2014	15.70	16.60	14.20	15.40
711	NYSE	GNK	Thu, Mar 20, 2014	16.50	18.60	11.40	12.40
710	NYSE	GNK	Wed, Mar 19, 2014	15.80	16.40	15.40	16.10
709	NYSE	GNK	Tue, Mar 18, 2014	14.50	15.90	14.30	15.80
708	NYSE	GNK	Mon, Mar 17, 2014	14.80	14.80	13.30	14.60
707	NYSE	GNK	Fri, Mar 14, 2014	15.00	15.40	14.20	14.40
706	NYSE	GNK	Thu, Mar 13, 2014	15.40	15.74	14.20	14.70
705	NYSE	GNK	Wed, Mar 12, 2014	15.50	15.90	15.00	15.40
704	NYSE	GNK	Tue, Mar 11, 2014	16.60	16.90	15.40	15.70
703	NYSE	GNK	Mon, Mar 10, 2014	16.30	17.00	15.80	16.50
702	NYSE	GNK	Fri, Mar 7, 2014	17.40	17.40	16.30	16.30
701	NYSE	GNK	Thu, Mar 6, 2014	18.30	19.20	16.60	16.70
700	NYSE	GNK	Wed, Mar 5, 2014	17.40	17.90	16.50	17.60
699	NYSE	GNK	Tue, Mar 4, 2014	17.20	18.00	16.60	16.90
698	NYSE	GNK	Mon, Mar 3, 2014	16.80	17.60	16.40	16.70
697	NYSE	GNK	Fri, Feb 28, 2014	15.20	17.40	15.10	16.40
696	NYSE	GNK	Thu, Feb 27, 2014	15.20	15.50	14.60	14.75
695	NYSE	GNK	Wed, Feb 26, 2014	14.80	15.00	14.20	14.80
694	NYSE	GNK	Tue, Feb 25, 2014	14.80	15.40	14.50	14.80
693	NYSE	GNK	Mon, Feb 24, 2014	14.00	15.00	14.00	14.70
692	NYSE	GNK	Fri, Feb 21, 2014	14.40	14.90	14.00	14.00
691	NYSE	GNK	Thu, Feb 20, 2014	13.20	15.80	13.20	14.40
690	NYSE	GNK	Wed, Feb 19, 2014	16.50	16.50	12.90	13.70
689	NYSE	GNK	Tue, Feb 18, 2014	18.70	18.90	17.60	18.00
688	NYSE	GNK	Fri, Feb 14, 2014	19.30	19.30	18.50	18.70
687	NYSE	GNK	Thu, Feb 13, 2014	18.70	19.10	18.70	19.10
686	NYSE	GNK	Wed, Feb 12, 2014	19.40	19.50	18.70	18.90
685	NYSE	GNK	Tue, Feb 11, 2014	19.30	19.60	18.50	18.90
684	NYSE	GNK	Mon, Feb 10, 2014	19.30	19.60	18.70	19.00
683	NYSE	GNK	Fri, Feb 7, 2014	18.60	19.80	18.20	18.70
682	NYSE	GNK	Thu, Feb 6, 2014	18.70	19.30	18.00	18.70
681	NYSE	GNK	Wed, Feb 5, 2014	19.10	19.60	18.00	18.40
680	NYSE	GNK	Tue, Feb 4, 2014	19.50	19.90	19.00	19.10
679	NYSE	GNK	Mon, Feb 3, 2014	21.10	21.60	17.70	18.90
678	NYSE	GNK	Fri, Jan 31, 2014	22.00	22.90	21.10	21.10
677	NYSE	GNK	Thu, Jan 30, 2014	23.50	23.60	21.70	22.40
676	NYSE	GNK	Wed, Jan 29, 2014	23.40	23.45	22.40	23.20
675	NYSE	GNK	Tue, Jan 28, 2014	24.00	24.73	23.20	23.50
674	NYSE	GNK	Mon, Jan 27, 2014	23.80	24.50	23.00	23.60
673	NYSE	GNK	Fri, Jan 24, 2014	24.80	26.00	23.00	23.80
672	NYSE	GNK	Thu, Jan 23, 2014	26.00	26.20	24.60	24.90
671	NYSE	GNK	Wed, Jan 22, 2014	25.20	25.60	24.50	24.60
670	NYSE	GNK	Tue, Jan 21, 2014	25.20	25.90	24.80	25.20
669	NYSE	GNK	Fri, Jan 17, 2014	26.50	27.10	24.60	25.20
668	NYSE	GNK	Thu, Jan 16, 2014	27.20	27.50	24.70	26.20
667	NYSE	GNK	Wed, Jan 15, 2014	23.80	26.50	23.20	26.20
666	NYSE	GNK	Tue, Jan 14, 2014	23.00	23.10	22.10	23.00
665	NYSE	GNK	Mon, Jan 13, 2014	24.10	24.30	23.00	23.10
664	NYSE	GNK	Fri, Jan 10, 2014	25.60	26.00	23.00	24.40
663	NYSE	GNK	Thu, Jan 9, 2014	27.40	27.60	25.00	25.80
662	NYSE	GNK	Wed, Jan 8, 2014	25.50	28.00	24.60	27.50
661	NYSE	GNK	Tue, Jan 7, 2014	24.10	26.00	23.80	25.90
660	NYSE	GNK	Mon, Jan 6, 2014	24.30	24.80	23.60	23.90
659	NYSE	GNK	Fri, Jan 3, 2014	25.70	26.00	23.10	24.30
658	NYSE	GNK	Thu, Jan 2, 2014	24.70	25.60	22.80	25.60
657	NYSE	GNK	Tue, Dec 31, 2013	24.80	26.00	24.30	25.00
656	NYSE	GNK	Mon, Dec 30, 2013	25.70	25.70	22.60	24.80
655	NYSE	GNK	Fri, Dec 27, 2013	26.20	26.40	23.10	25.30
654	NYSE	GNK	Thu, Dec 26, 2013	20.90	24.88	20.70	24.40
653	NYSE	GNK	Tue, Dec 24, 2013	19.90	21.80	19.90	20.80
652	NYSE	GNK	Mon, Dec 23, 2013	19.00	20.59	18.80	20.00
651	NYSE	GNK	Fri, Dec 20, 2013	20.20	21.30	18.50	20.20
650	NYSE	GNK	Thu, Dec 19, 2013	19.30	22.15	19.20	20.30
649	NYSE	GNK	Wed, Dec 18, 2013	18.00	20.70	17.80	19.90
648	NYSE	GNK	Tue, Dec 17, 2013	18.60	18.80	17.78	18.30
647	NYSE	GNK	Mon, Dec 16, 2013	19.10	19.80	18.40	18.80
646	NYSE	GNK	Fri, Dec 13, 2013	19.30	19.90	18.50	19.30
645	NYSE	GNK	Thu, Dec 12, 2013	19.60	19.80	19.10	19.40
644	NYSE	GNK	Wed, Dec 11, 2013	20.70	21.10	18.60	19.60
643	NYSE	GNK	Tue, Dec 10, 2013	17.00	20.90	16.40	20.70
642	NYSE	GNK	Mon, Dec 9, 2013	26.00	26.50	24.48	24.70
641	NYSE	GNK	Fri, Dec 6, 2013	27.60	27.79	25.80	25.90
640	NYSE	GNK	Thu, Dec 5, 2013	27.80	28.50	26.10	27.10
639	NYSE	GNK	Wed, Dec 4, 2013	24.40	26.90	24.30	26.90
638	NYSE	GNK	Tue, Dec 3, 2013	25.10	25.68	23.80	24.30
637	NYSE	GNK	Mon, Dec 2, 2013	27.10	27.50	24.20	25.10
636	NYSE	GNK	Fri, Nov 29, 2013	25.70	26.80	25.30	26.60
635	NYSE	GNK	Wed, Nov 27, 2013	21.90	24.20	21.60	24.00
634	NYSE	GNK	Tue, Nov 26, 2013	22.00	22.50	21.00	21.20
633	NYSE	GNK	Mon, Nov 25, 2013	21.50	22.85	21.50	21.90
632	NYSE	GNK	Fri, Nov 22, 2013	22.10	22.40	21.20	21.50
631	NYSE	GNK	Thu, Nov 21, 2013	22.10	23.20	22.00	22.10
630	NYSE	GNK	Wed, Nov 20, 2013	22.60	23.50	22.20	22.50
629	NYSE	GNK	Tue, Nov 19, 2013	22.50	24.00	22.10	22.30
628	NYSE	GNK	Mon, Nov 18, 2013	24.80	24.90	22.60	22.60
627	NYSE	GNK	Fri, Nov 15, 2013	24.60	26.00	24.00	24.70
626	NYSE	GNK	Thu, Nov 14, 2013	26.90	26.90	24.20	24.70
625	NYSE	GNK	Wed, Nov 13, 2013	27.70	27.90	27.00	27.00
624	NYSE	GNK	Tue, Nov 12, 2013	30.80	30.80	27.70	27.90
623	NYSE	GNK	Mon, Nov 11, 2013	28.20	30.70	27.20	30.60
622	NYSE	GNK	Fri, Nov 8, 2013	26.90	28.60	26.00	28.30
621	NYSE	GNK	Thu, Nov 7, 2013	30.40	30.70	25.50	26.60
620	NYSE	GNK	Wed, Nov 6, 2013	29.90	29.90	27.60	28.10
619	NYSE	GNK	Tue, Nov 5, 2013	32.20	32.90	28.80	29.90
618	NYSE	GNK	Mon, Nov 4, 2013	34.20	34.20	31.10	31.30
617	NYSE	GNK	Fri, Nov 1, 2013	27.50	32.00	27.30	31.80
616	NYSE	GNK	Thu, Oct 31, 2013	26.90	27.60	25.60	26.70
615	NYSE	GNK	Wed, Oct 30, 2013	27.00	27.60	25.75	26.30
614	NYSE	GNK	Tue, Oct 29, 2013	24.20	27.50	23.60	27.30
613	NYSE	GNK	Mon, Oct 28, 2013	26.70	26.70	24.60	24.60
612	NYSE	GNK	Fri, Oct 25, 2013	27.10	28.00	26.50	26.60
611	NYSE	GNK	Thu, Oct 24, 2013	28.20	28.70	26.80	27.00
610	NYSE	GNK	Wed, Oct 23, 2013	28.60	28.80	27.80	28.10
609	NYSE	GNK	Tue, Oct 22, 2013	29.50	30.60	28.70	29.00
608	NYSE	GNK	Mon, Oct 21, 2013	33.10	33.60	29.20	29.30
607	NYSE	GNK	Fri, Oct 18, 2013	34.80	34.90	33.10	33.60
606	NYSE	GNK	Thu, Oct 17, 2013	34.50	35.79	34.00	34.70
605	NYSE	GNK	Wed, Oct 16, 2013	33.80	34.90	33.00	34.80
604	NYSE	GNK	Tue, Oct 15, 2013	31.70	34.70	31.50	32.90
603	NYSE	GNK	Mon, Oct 14, 2013	31.50	32.25	30.20	31.80
602	NYSE	GNK	Fri, Oct 11, 2013	33.20	33.30	31.40	32.20
601	NYSE	GNK	Thu, Oct 10, 2013	32.20	34.10	31.30	33.60
600	NYSE	GNK	Wed, Oct 9, 2013	31.90	32.20	29.60	31.30
599	NYSE	GNK	Tue, Oct 8, 2013	34.00	34.50	31.20	31.50
598	NYSE	GNK	Mon, Oct 7, 2013	34.60	35.70	33.00	33.70
597	NYSE	GNK	Fri, Oct 4, 2013	35.10	36.59	35.10	35.70
596	NYSE	GNK	Thu, Oct 3, 2013	38.00	38.30	34.10	35.00
595	NYSE	GNK	Wed, Oct 2, 2013	38.00	39.30	37.50	37.90
594	NYSE	GNK	Tue, Oct 1, 2013	39.20	39.90	37.10	38.10
593	NYSE	GNK	Mon, Sep 30, 2013	37.00	40.20	36.40	39.30
592	NYSE	GNK	Fri, Sep 27, 2013	40.10	40.30	38.00	38.70
591	NYSE	GNK	Thu, Sep 26, 2013	45.20	45.30	37.40	41.20
590	NYSE	GNK	Wed, Sep 25, 2013	46.40	46.80	42.50	44.40
589	NYSE	GNK	Tue, Sep 24, 2013	43.30	47.00	42.50	45.10
588	NYSE	GNK	Mon, Sep 23, 2013	42.70	44.00	41.10	42.90
587	NYSE	GNK	Fri, Sep 20, 2013	44.70	45.00	40.90	42.60
586	NYSE	GNK	Thu, Sep 19, 2013	41.70	45.90	40.00	43.80
585	NYSE	GNK	Wed, Sep 18, 2013	41.50	42.40	39.60	39.80
584	NYSE	GNK	Tue, Sep 17, 2013	40.00	42.60	39.50	40.60
583	NYSE	GNK	Mon, Sep 16, 2013	41.60	42.00	39.70	39.80
582	NYSE	GNK	Fri, Sep 13, 2013	41.70	44.20	38.40	39.30
581	NYSE	GNK	Thu, Sep 12, 2013	46.10	47.50	41.60	41.60
580	NYSE	GNK	Wed, Sep 11, 2013	45.70	48.00	43.60	46.40
579	NYSE	GNK	Tue, Sep 10, 2013	49.80	49.80	44.20	45.30
578	NYSE	GNK	Mon, Sep 9, 2013	41.20	47.30	41.20	47.00
577	NYSE	GNK	Fri, Sep 6, 2013	39.00	42.50	38.40	39.40
576	NYSE	GNK	Thu, Sep 5, 2013	34.30	39.50	34.20	37.70
575	NYSE	GNK	Wed, Sep 4, 2013	31.70	35.40	31.70	33.30
574	NYSE	GNK	Tue, Sep 3, 2013	30.20	31.80	28.60	30.20
573	NYSE	GNK	Fri, Aug 30, 2013	28.20	28.90	27.00	28.30
572	NYSE	GNK	Thu, Aug 29, 2013	29.50	30.00	27.00	27.90
571	NYSE	GNK	Wed, Aug 28, 2013	30.30	33.00	29.00	29.50
570	NYSE	GNK	Tue, Aug 27, 2013	29.90	31.90	26.00	30.00
569	NYSE	GNK	Mon, Aug 26, 2013	27.00	30.00	26.50	29.30
568	NYSE	GNK	Fri, Aug 23, 2013	23.00	27.49	23.00	27.20
567	NYSE	GNK	Thu, Aug 22, 2013	21.40	23.40	21.30	23.00
566	NYSE	GNK	Wed, Aug 21, 2013	19.70	22.00	19.50	20.80
565	NYSE	GNK	Tue, Aug 20, 2013	18.60	20.10	18.60	19.70
564	NYSE	GNK	Mon, Aug 19, 2013	20.40	21.00	18.50	18.50
563	NYSE	GNK	Fri, Aug 16, 2013	21.20	22.40	20.00	20.10
562	NYSE	GNK	Thu, Aug 15, 2013	20.10	21.80	19.50	20.40
561	NYSE	GNK	Wed, Aug 14, 2013	17.70	21.20	17.40	20.10
560	NYSE	GNK	Tue, Aug 13, 2013	17.80	18.40	17.50	17.80
559	NYSE	GNK	Mon, Aug 12, 2013	17.70	18.50	17.40	18.00
558	NYSE	GNK	Fri, Aug 9, 2013	17.40	18.70	17.20	18.30
557	NYSE	GNK	Thu, Aug 8, 2013	19.80	20.50	17.50	17.90
556	NYSE	GNK	Wed, Aug 7, 2013	22.20	22.20	19.90	19.90
555	NYSE	GNK	Tue, Aug 6, 2013	22.70	23.20	20.70	22.40
554	NYSE	GNK	Mon, Aug 5, 2013	22.20	23.20	22.20	22.70
553	NYSE	GNK	Fri, Aug 2, 2013	21.10	22.75	21.10	22.20
552	NYSE	GNK	Thu, Aug 1, 2013	22.20	23.03	20.90	21.50
551	NYSE	GNK	Wed, Jul 31, 2013	21.50	22.50	20.70	20.80
550	NYSE	GNK	Tue, Jul 30, 2013	22.40	22.40	21.00	21.00
549	NYSE	GNK	Mon, Jul 29, 2013	22.30	22.50	21.65	21.80
548	NYSE	GNK	Fri, Jul 26, 2013	21.50	22.40	21.50	21.50
547	NYSE	GNK	Thu, Jul 25, 2013	22.50	22.70	21.20	21.50
546	NYSE	GNK	Wed, Jul 24, 2013	21.80	23.60	21.00	22.60
545	NYSE	GNK	Tue, Jul 23, 2013	19.40	22.30	19.40	21.60
544	NYSE	GNK	Mon, Jul 22, 2013	18.40	19.80	17.60	19.20
543	NYSE	GNK	Fri, Jul 19, 2013	18.70	19.60	18.10	18.40
542	NYSE	GNK	Thu, Jul 18, 2013	18.40	20.70	18.30	19.50
541	NYSE	GNK	Wed, Jul 17, 2013	17.00	18.10	16.50	18.00
540	NYSE	GNK	Tue, Jul 16, 2013	16.60	17.30	16.30	16.50
539	NYSE	GNK	Mon, Jul 15, 2013	17.40	17.50	16.80	16.80
538	NYSE	GNK	Fri, Jul 12, 2013	17.50	17.90	17.00	17.30
537	NYSE	GNK	Thu, Jul 11, 2013	17.40	17.90	17.30	17.30
536	NYSE	GNK	Wed, Jul 10, 2013	17.30	17.30	16.80	17.20
535	NYSE	GNK	Tue, Jul 9, 2013	17.00	17.50	16.60	17.00
534	NYSE	GNK	Mon, Jul 8, 2013	17.00	17.50	16.50	16.80
533	NYSE	GNK	Fri, Jul 5, 2013	17.50	18.50	16.80	16.80
532	NYSE	GNK	Wed, Jul 3, 2013	16.90	17.60	16.20	17.20
531	NYSE	GNK	Tue, Jul 2, 2013	17.80	17.95	16.80	16.80
530	NYSE	GNK	Mon, Jul 1, 2013	16.90	18.00	16.50	17.30
529	NYSE	GNK	Fri, Jun 28, 2013	16.70	18.20	16.20	16.30
528	NYSE	GNK	Thu, Jun 27, 2013	16.30	17.20	16.01	16.70
527	NYSE	GNK	Wed, Jun 26, 2013	16.80	17.31	16.10	16.20
526	NYSE	GNK	Tue, Jun 25, 2013	17.30	17.69	16.10	16.60
525	NYSE	GNK	Mon, Jun 24, 2013	16.00	17.80	14.80	16.90
524	NYSE	GNK	Fri, Jun 21, 2013	14.80	16.30	14.20	16.30
523	NYSE	GNK	Thu, Jun 20, 2013	15.40	15.59	14.50	14.80
522	NYSE	GNK	Wed, Jun 19, 2013	15.30	16.80	15.20	15.90
521	NYSE	GNK	Tue, Jun 18, 2013	14.80	15.60	14.80	15.40
520	NYSE	GNK	Mon, Jun 17, 2013	13.80	15.40	13.80	14.70
519	NYSE	GNK	Fri, Jun 14, 2013	13.50	14.40	13.00	13.60
518	NYSE	GNK	Thu, Jun 13, 2013	13.90	14.20	13.50	13.60
517	NYSE	GNK	Wed, Jun 12, 2013	13.80	14.80	13.60	13.90
516	NYSE	GNK	Tue, Jun 11, 2013	13.70	14.30	13.50	13.60
515	NYSE	GNK	Mon, Jun 10, 2013	14.10	14.50	13.60	14.10
514	NYSE	GNK	Fri, Jun 7, 2013	15.00	15.20	14.30	14.40
513	NYSE	GNK	Thu, Jun 6, 2013	14.20	15.00	14.20	14.80
512	NYSE	GNK	Wed, Jun 5, 2013	14.50	14.90	14.20	14.20
511	NYSE	GNK	Tue, Jun 4, 2013	15.10	15.20	14.60	14.60
510	NYSE	GNK	Mon, Jun 3, 2013	15.70	16.10	15.10	15.20
509	NYSE	GNK	Fri, May 31, 2013	16.20	16.40	15.60	15.80
508	NYSE	GNK	Thu, May 30, 2013	16.60	17.30	16.10	16.30
507	NYSE	GNK	Wed, May 29, 2013	16.90	17.30	16.10	16.20
506	NYSE	GNK	Tue, May 28, 2013	17.30	18.00	16.50	17.10
505	NYSE	GNK	Fri, May 24, 2013	18.00	18.50	16.50	16.90
504	NYSE	GNK	Thu, May 23, 2013	17.30	17.80	16.50	17.70
503	NYSE	GNK	Wed, May 22, 2013	21.20	21.20	17.30	17.70
502	NYSE	GNK	Tue, May 21, 2013	19.00	21.20	18.70	21.00
501	NYSE	GNK	Mon, May 20, 2013	16.20	18.20	15.40	18.00
500	NYSE	GNK	Fri, May 17, 2013	16.50	17.10	15.00	16.10
499	NYSE	GNK	Thu, May 16, 2013	13.70	16.90	13.70	15.70
498	NYSE	GNK	Wed, May 15, 2013	13.10	13.80	13.00	13.50
497	NYSE	GNK	Tue, May 14, 2013	12.90	13.70	12.80	13.10
496	NYSE	GNK	Mon, May 13, 2013	12.70	13.00	12.20	12.80
495	NYSE	GNK	Fri, May 10, 2013	12.20	13.00	12.00	12.70
494	NYSE	GNK	Thu, May 9, 2013	13.40	13.60	12.40	12.60
493	NYSE	GNK	Wed, May 8, 2013	14.30	14.70	13.20	13.70
492	NYSE	GNK	Tue, May 7, 2013	17.80	18.50	11.20	14.40
491	NYSE	GNK	Mon, May 6, 2013	17.90	18.30	17.40	17.70
490	NYSE	GNK	Fri, May 3, 2013	18.30	18.80	17.40	18.00
489	NYSE	GNK	Thu, May 2, 2013	15.70	18.30	15.10	17.40
488	NYSE	GNK	Wed, May 1, 2013	17.20	17.20	15.60	16.20
487	NYSE	GNK	Tue, Apr 30, 2013	17.20	17.70	16.50	17.10
486	NYSE	GNK	Mon, Apr 29, 2013	16.60	17.80	15.60	17.30
485	NYSE	GNK	Fri, Apr 26, 2013	16.90	16.90	16.00	16.20
484	NYSE	GNK	Thu, Apr 25, 2013	16.90	17.60	16.80	17.00
483	NYSE	GNK	Wed, Apr 24, 2013	15.60	16.50	15.60	16.40
482	NYSE	GNK	Tue, Apr 23, 2013	16.30	16.50	15.10	15.60
481	NYSE	GNK	Mon, Apr 22, 2013	16.30	18.18	15.30	15.90
480	NYSE	GNK	Fri, Apr 19, 2013	18.00	18.70	15.30	16.20
479	NYSE	GNK	Thu, Apr 18, 2013	18.30	18.90	17.80	17.90
478	NYSE	GNK	Wed, Apr 17, 2013	20.30	20.70	18.00	18.10
477	NYSE	GNK	Tue, Apr 16, 2013	21.10	21.70	20.40	20.50
476	NYSE	GNK	Mon, Apr 15, 2013	22.70	22.70	20.50	20.60
475	NYSE	GNK	Fri, Apr 12, 2013	24.00	24.30	22.60	22.90
474	NYSE	GNK	Thu, Apr 11, 2013	24.90	24.90	24.00	24.30
473	NYSE	GNK	Wed, Apr 10, 2013	25.20	25.50	24.30	24.80
472	NYSE	GNK	Tue, Apr 9, 2013	24.80	26.70	24.80	25.10
471	NYSE	GNK	Mon, Apr 8, 2013	26.90	26.90	24.10	25.00
470	NYSE	GNK	Fri, Apr 5, 2013	26.30	27.00	26.20	26.40
469	NYSE	GNK	Thu, Apr 4, 2013	27.60	27.60	26.20	27.10
468	NYSE	GNK	Wed, Apr 3, 2013	28.40	28.50	27.10	27.40
467	NYSE	GNK	Tue, Apr 2, 2013	27.40	29.20	26.80	28.80
466	NYSE	GNK	Mon, Apr 1, 2013	28.70	28.70	26.80	27.50
465	NYSE	GNK	Thu, Mar 28, 2013	29.70	30.90	28.05	28.80
464	NYSE	GNK	Wed, Mar 27, 2013	27.00	29.40	26.50	28.90
463	NYSE	GNK	Tue, Mar 26, 2013	27.90	28.50	26.60	26.80
462	NYSE	GNK	Mon, Mar 25, 2013	31.20	31.20	27.30	27.70
461	NYSE	GNK	Fri, Mar 22, 2013	31.00	32.90	29.60	30.20
460	NYSE	GNK	Thu, Mar 21, 2013	27.90	33.40	27.90	30.10
459	NYSE	GNK	Wed, Mar 20, 2013	28.60	28.90	27.60	28.00
458	NYSE	GNK	Tue, Mar 19, 2013	28.80	29.20	27.10	27.90
457	NYSE	GNK	Mon, Mar 18, 2013	28.80	29.80	27.90	28.60
456	NYSE	GNK	Fri, Mar 15, 2013	26.80	29.40	26.80	28.40
455	NYSE	GNK	Thu, Mar 14, 2013	27.40	27.90	26.60	26.90
454	NYSE	GNK	Wed, Mar 13, 2013	28.30	28.90	27.10	27.50
453	NYSE	GNK	Tue, Mar 12, 2013	30.00	30.00	27.51	28.40
452	NYSE	GNK	Mon, Mar 11, 2013	28.40	30.00	28.20	29.90
451	NYSE	GNK	Fri, Mar 8, 2013	26.20	29.00	25.80	28.30
450	NYSE	GNK	Thu, Mar 7, 2013	25.20	26.20	25.00	25.70
449	NYSE	GNK	Wed, Mar 6, 2013	25.70	27.19	25.20	25.40
448	NYSE	GNK	Tue, Mar 5, 2013	25.00	26.90	24.80	25.40
447	NYSE	GNK	Mon, Mar 4, 2013	25.90	26.05	24.80	24.80
446	NYSE	GNK	Fri, Mar 1, 2013	25.50	26.70	25.32	25.70
445	NYSE	GNK	Thu, Feb 28, 2013	26.10	26.40	25.50	25.70
444	NYSE	GNK	Wed, Feb 27, 2013	25.70	26.30	25.50	26.00
443	NYSE	GNK	Tue, Feb 26, 2013	26.80	27.00	25.30	25.70
442	NYSE	GNK	Mon, Feb 25, 2013	28.10	28.50	26.80	26.80
441	NYSE	GNK	Fri, Feb 22, 2013	28.60	29.10	27.50	27.90
440	NYSE	GNK	Thu, Feb 21, 2013	28.70	29.90	27.60	28.40
439	NYSE	GNK	Wed, Feb 20, 2013	30.20	30.50	28.80	28.80
438	NYSE	GNK	Tue, Feb 19, 2013	31.20	31.50	30.00	30.30
437	NYSE	GNK	Fri, Feb 15, 2013	32.10	32.30	30.91	31.20
436	NYSE	GNK	Thu, Feb 14, 2013	31.70	32.30	31.40	31.90
435	NYSE	GNK	Wed, Feb 13, 2013	31.10	33.00	31.10	31.90
434	NYSE	GNK	Tue, Feb 12, 2013	30.30	31.80	29.80	31.00
433	NYSE	GNK	Mon, Feb 11, 2013	31.80	32.40	29.70	30.10
432	NYSE	GNK	Fri, Feb 8, 2013	33.70	34.30	31.60	31.90
431	NYSE	GNK	Thu, Feb 7, 2013	31.80	33.10	30.60	33.10
430	NYSE	GNK	Wed, Feb 6, 2013	30.90	32.00	30.10	32.00
429	NYSE	GNK	Tue, Feb 5, 2013	31.90	32.30	30.40	31.00
428	NYSE	GNK	Mon, Feb 4, 2013	33.50	33.60	30.50	31.10
427	NYSE	GNK	Fri, Feb 1, 2013	34.10	35.00	33.10	33.60
426	NYSE	GNK	Thu, Jan 31, 2013	35.50	35.90	32.50	33.40
425	NYSE	GNK	Wed, Jan 30, 2013	36.60	36.70	35.40	35.80
424	NYSE	GNK	Tue, Jan 29, 2013	37.00	37.70	36.70	36.90
423	NYSE	GNK	Mon, Jan 28, 2013	38.10	38.78	36.80	37.20
422	NYSE	GNK	Fri, Jan 25, 2013	38.30	38.40	37.40	37.90
421	NYSE	GNK	Thu, Jan 24, 2013	38.70	38.90	37.60	38.00
420	NYSE	GNK	Wed, Jan 23, 2013	39.80	39.90	38.40	38.50
419	NYSE	GNK	Tue, Jan 22, 2013	40.20	40.50	39.20	39.40
418	NYSE	GNK	Fri, Jan 18, 2013	40.30	40.50	39.40	40.20
417	NYSE	GNK	Thu, Jan 17, 2013	38.90	41.00	38.40	40.10
416	NYSE	GNK	Wed, Jan 16, 2013	38.60	39.10	37.40	37.90
415	NYSE	GNK	Tue, Jan 15, 2013	38.50	38.90	37.80	38.60
414	NYSE	GNK	Mon, Jan 14, 2013	38.60	39.60	37.60	38.70
413	NYSE	GNK	Fri, Jan 11, 2013	41.00	42.40	38.30	38.80
412	NYSE	GNK	Thu, Jan 10, 2013	40.30	41.80	40.20	40.70
411	NYSE	GNK	Wed, Jan 9, 2013	40.60	41.20	39.20	39.90
410	NYSE	GNK	Tue, Jan 8, 2013	40.80	41.70	40.10	40.40
409	NYSE	GNK	Mon, Jan 7, 2013	41.30	42.40	40.10	41.20
408	NYSE	GNK	Fri, Jan 4, 2013	38.80	42.40	38.11	41.30
407	NYSE	GNK	Thu, Jan 3, 2013	36.00	39.30	35.61	38.50
406	NYSE	GNK	Wed, Jan 2, 2013	36.40	36.60	33.60	35.80
405	NYSE	GNK	Mon, Dec 31, 2012	33.40	35.90	32.90	34.90
404	NYSE	GNK	Fri, Dec 28, 2012	33.40	34.00	31.70	33.40
403	NYSE	GNK	Thu, Dec 27, 2012	36.10	36.50	33.80	34.20
402	NYSE	GNK	Wed, Dec 26, 2012	37.00	37.00	35.90	36.30
401	NYSE	GNK	Mon, Dec 24, 2012	36.20	37.30	35.31	36.80
400	NYSE	GNK	Fri, Dec 21, 2012	34.80	36.20	32.80	36.20
399	NYSE	GNK	Thu, Dec 20, 2012	33.60	36.20	32.90	35.80
398	NYSE	GNK	Wed, Dec 19, 2012	32.80	34.30	31.80	34.20
397	NYSE	GNK	Tue, Dec 18, 2012	30.60	32.90	30.60	32.80
396	NYSE	GNK	Mon, Dec 17, 2012	27.30	30.10	27.30	29.70
395	NYSE	GNK	Fri, Dec 14, 2012	26.90	28.20	26.60	27.20
394	NYSE	GNK	Thu, Dec 13, 2012	26.80	27.70	26.70	26.80
393	NYSE	GNK	Wed, Dec 12, 2012	26.80	27.30	26.40	26.80
392	NYSE	GNK	Tue, Dec 11, 2012	27.00	28.40	26.40	26.90
391	NYSE	GNK	Mon, Dec 10, 2012	27.00	27.30	26.20	26.80
390	NYSE	GNK	Fri, Dec 7, 2012	27.00	27.20	26.50	26.80
389	NYSE	GNK	Thu, Dec 6, 2012	27.80	28.00	26.60	26.90
388	NYSE	GNK	Wed, Dec 5, 2012	27.30	27.90	27.00	27.60
387	NYSE	GNK	Tue, Dec 4, 2012	26.90	27.85	26.60	27.20
386	NYSE	GNK	Mon, Dec 3, 2012	27.00	27.30	26.60	27.00
385	NYSE	GNK	Fri, Nov 30, 2012	27.70	27.80	26.60	26.80
384	NYSE	GNK	Thu, Nov 29, 2012	27.20	27.70	26.90	27.60
383	NYSE	GNK	Wed, Nov 28, 2012	26.00	27.10	25.80	26.70
382	NYSE	GNK	Tue, Nov 27, 2012	26.00	27.00	25.70	26.50
381	NYSE	GNK	Mon, Nov 26, 2012	25.40	26.80	25.40	26.10
380	NYSE	GNK	Fri, Nov 23, 2012	25.00	26.50	25.00	26.20
379	NYSE	GNK	Wed, Nov 21, 2012	25.80	25.80	25.20	25.60
378	NYSE	GNK	Tue, Nov 20, 2012	25.30	26.40	25.00	25.30
377	NYSE	GNK	Mon, Nov 19, 2012	26.50	26.80	25.30	25.60
376	NYSE	GNK	Fri, Nov 16, 2012	25.10	26.50	24.00	25.90
375	NYSE	GNK	Thu, Nov 15, 2012	25.90	26.40	24.00	24.70
374	NYSE	GNK	Wed, Nov 14, 2012	28.30	28.30	26.00	26.10
373	NYSE	GNK	Tue, Nov 13, 2012	28.50	29.70	28.00	28.30
372	NYSE	GNK	Mon, Nov 12, 2012	29.30	29.40	28.50	28.60
371	NYSE	GNK	Fri, Nov 9, 2012	28.30	29.50	28.30	29.00
370	NYSE	GNK	Thu, Nov 8, 2012	28.20	29.60	27.60	28.40
369	NYSE	GNK	Wed, Nov 7, 2012	30.00	30.00	28.30	28.40
368	NYSE	GNK	Tue, Nov 6, 2012	28.80	30.90	28.00	30.20
367	NYSE	GNK	Mon, Nov 5, 2012	28.50	29.40	28.20	28.30
366	NYSE	GNK	Fri, Nov 2, 2012	29.80	29.80	28.20	28.60
365	NYSE	GNK	Thu, Nov 1, 2012	30.00	30.10	28.12	29.50
364	NYSE	GNK	Wed, Oct 31, 2012	29.70	30.90	29.00	30.40
363	NYSE	GNK	Fri, Oct 26, 2012	31.30	31.40	29.80	30.80
362	NYSE	GNK	Thu, Oct 25, 2012	33.40	33.40	30.80	31.40
361	NYSE	GNK	Wed, Oct 24, 2012	34.30	34.50	32.70	33.10
360	NYSE	GNK	Tue, Oct 23, 2012	34.50	34.70	33.00	34.00
359	NYSE	GNK	Mon, Oct 22, 2012	34.90	35.60	33.60	35.30
358	NYSE	GNK	Fri, Oct 19, 2012	32.10	35.80	32.10	35.80
357	NYSE	GNK	Thu, Oct 18, 2012	35.40	36.90	35.05	35.60
356	NYSE	GNK	Wed, Oct 17, 2012	35.90	35.90	33.30	35.30
355	NYSE	GNK	Tue, Oct 16, 2012	37.00	37.50	33.90	34.90
354	NYSE	GNK	Mon, Oct 15, 2012	37.10	37.50	35.90	36.70
353	NYSE	GNK	Fri, Oct 12, 2012	36.70	38.90	36.20	36.80
352	NYSE	GNK	Thu, Oct 11, 2012	36.00	37.00	35.30	36.80
351	NYSE	GNK	Wed, Oct 10, 2012	34.80	35.70	34.30	34.90
350	NYSE	GNK	Tue, Oct 9, 2012	36.40	37.00	34.50	34.70
349	NYSE	GNK	Mon, Oct 8, 2012	38.30	38.40	35.70	36.00
348	NYSE	GNK	Fri, Oct 5, 2012	41.10	41.20	38.30	38.80
347	NYSE	GNK	Thu, Oct 4, 2012	36.50	41.00	36.40	40.80
346	NYSE	GNK	Wed, Oct 3, 2012	35.40	35.70	34.00	35.20
345	NYSE	GNK	Tue, Oct 2, 2012	34.40	36.30	34.40	35.40
344	NYSE	GNK	Mon, Oct 1, 2012	37.00	37.50	33.90	34.30
343	NYSE	GNK	Fri, Sep 28, 2012	37.50	37.50	36.00	36.80
342	NYSE	GNK	Thu, Sep 27, 2012	35.50	38.55	34.60	37.80
341	NYSE	GNK	Wed, Sep 26, 2012	35.70	36.20	34.00	35.50
340	NYSE	GNK	Tue, Sep 25, 2012	39.20	39.90	34.50	35.70
339	NYSE	GNK	Mon, Sep 24, 2012	40.30	41.00	38.60	39.30
338	NYSE	GNK	Fri, Sep 21, 2012	41.60	41.80	39.00	40.50
337	NYSE	GNK	Thu, Sep 20, 2012	41.70	43.25	40.30	40.70
336	NYSE	GNK	Wed, Sep 19, 2012	41.60	45.40	41.30	42.10
335	NYSE	GNK	Tue, Sep 18, 2012	38.70	41.10	37.00	41.00
334	NYSE	GNK	Mon, Sep 17, 2012	38.90	40.40	37.60	39.20
333	NYSE	GNK	Fri, Sep 14, 2012	35.20	41.40	35.20	39.00
332	NYSE	GNK	Thu, Sep 13, 2012	34.40	36.70	33.60	35.10
331	NYSE	GNK	Wed, Sep 12, 2012	34.50	36.00	33.90	34.40
330	NYSE	GNK	Tue, Sep 11, 2012	35.30	37.00	34.10	34.30
329	NYSE	GNK	Mon, Sep 10, 2012	34.50	37.40	34.00	35.30
328	NYSE	GNK	Fri, Sep 7, 2012	30.90	34.80	30.90	34.30
327	NYSE	GNK	Thu, Sep 6, 2012	30.20	31.00	29.30	31.00
326	NYSE	GNK	Wed, Sep 5, 2012	29.40	30.10	28.50	29.80
325	NYSE	GNK	Tue, Sep 4, 2012	28.80	29.40	27.60	29.10
324	NYSE	GNK	Fri, Aug 31, 2012	29.60	30.20	28.40	28.90
323	NYSE	GNK	Thu, Aug 30, 2012	31.10	31.40	29.30	29.30
322	NYSE	GNK	Wed, Aug 29, 2012	31.50	31.90	30.90	31.40
321	NYSE	GNK	Tue, Aug 28, 2012	30.10	31.75	29.60	31.60
320	NYSE	GNK	Mon, Aug 27, 2012	31.20	31.60	29.70	30.20
319	NYSE	GNK	Fri, Aug 24, 2012	31.30	31.90	30.80	31.00
318	NYSE	GNK	Thu, Aug 23, 2012	33.00	33.50	30.90	31.50
317	NYSE	GNK	Wed, Aug 22, 2012	33.60	34.00	32.30	33.10
316	NYSE	GNK	Tue, Aug 21, 2012	33.60	35.20	33.30	33.70
315	NYSE	GNK	Mon, Aug 20, 2012	34.00	34.30	32.80	33.70
314	NYSE	GNK	Fri, Aug 17, 2012	34.60	34.70	33.50	34.30
313	NYSE	GNK	Thu, Aug 16, 2012	34.80	35.50	34.10	34.70
312	NYSE	GNK	Wed, Aug 15, 2012	34.60	35.70	34.60	34.80
311	NYSE	GNK	Tue, Aug 14, 2012	35.10	36.00	33.90	34.80
310	NYSE	GNK	Mon, Aug 13, 2012	35.00	36.30	34.10	34.90
309	NYSE	GNK	Fri, Aug 10, 2012	35.00	35.10	33.60	35.00
308	NYSE	GNK	Thu, Aug 9, 2012	34.60	35.60	33.50	35.10
307	NYSE	GNK	Wed, Aug 8, 2012	34.20	35.50	33.20	34.90
306	NYSE	GNK	Tue, Aug 7, 2012	36.50	36.50	33.90	34.50
305	NYSE	GNK	Mon, Aug 6, 2012	37.70	37.70	33.30	36.30
304	NYSE	GNK	Fri, Aug 3, 2012	30.70	37.90	29.00	37.30
303	NYSE	GNK	Thu, Aug 2, 2012	22.50	33.30	21.60	30.00
302	NYSE	GNK	Wed, Aug 1, 2012	21.70	21.90	20.90	20.90
301	NYSE	GNK	Tue, Jul 31, 2012	23.60	24.30	21.30	21.60
300	NYSE	GNK	Mon, Jul 30, 2012	23.50	25.30	23.30	23.50
299	NYSE	GNK	Fri, Jul 27, 2012	23.70	24.10	23.40	23.50
298	NYSE	GNK	Thu, Jul 26, 2012	24.30	24.80	23.50	23.60
297	NYSE	GNK	Wed, Jul 25, 2012	24.50	24.70	23.40	23.80
296	NYSE	GNK	Tue, Jul 24, 2012	25.20	25.20	23.80	24.20
295	NYSE	GNK	Mon, Jul 23, 2012	26.70	26.90	25.00	25.00
294	NYSE	GNK	Fri, Jul 20, 2012	27.90	28.80	27.20	27.30
293	NYSE	GNK	Thu, Jul 19, 2012	27.80	28.70	27.50	28.20
292	NYSE	GNK	Wed, Jul 18, 2012	28.00	28.70	27.60	27.60
291	NYSE	GNK	Tue, Jul 17, 2012	27.80	28.30	27.20	27.90
290	NYSE	GNK	Mon, Jul 16, 2012	28.90	28.90	27.50	27.50
289	NYSE	GNK	Fri, Jul 13, 2012	28.60	29.30	28.10	28.80
288	NYSE	GNK	Thu, Jul 12, 2012	29.60	29.60	27.80	28.50
287	NYSE	GNK	Wed, Jul 11, 2012	30.00	30.30	29.60	29.70
286	NYSE	GNK	Tue, Jul 10, 2012	34.10	34.20	30.00	30.30
285	NYSE	GNK	Mon, Jul 9, 2012	34.50	34.90	33.80	33.80
284	NYSE	GNK	Fri, Jul 6, 2012	34.60	35.30	33.60	34.90
283	NYSE	GNK	Thu, Jul 5, 2012	31.20	36.10	31.20	35.50
282	NYSE	GNK	Tue, Jul 3, 2012	30.20	32.80	30.20	31.60
281	NYSE	GNK	Mon, Jul 2, 2012	30.50	30.50	29.40	29.90
280	NYSE	GNK	Fri, Jun 29, 2012	29.70	31.00	28.25	30.50
279	NYSE	GNK	Thu, Jun 28, 2012	27.50	29.90	27.50	28.30
278	NYSE	GNK	Wed, Jun 27, 2012	28.10	28.60	27.70	28.10
277	NYSE	GNK	Tue, Jun 26, 2012	28.10	28.50	27.60	28.00
276	NYSE	GNK	Mon, Jun 25, 2012	28.60	29.00	28.00	28.00
275	NYSE	GNK	Fri, Jun 22, 2012	29.80	30.30	28.30	29.30
274	NYSE	GNK	Thu, Jun 21, 2012	30.30	31.10	28.50	29.00
273	NYSE	GNK	Wed, Jun 20, 2012	32.40	32.80	29.90	29.90
272	NYSE	GNK	Tue, Jun 19, 2012	31.60	34.30	31.50	32.50
271	NYSE	GNK	Mon, Jun 18, 2012	31.50	32.00	31.05	31.30
270	NYSE	GNK	Fri, Jun 15, 2012	30.00	32.05	29.60	32.00
269	NYSE	GNK	Thu, Jun 14, 2012	28.50	30.30	28.10	30.00
268	NYSE	GNK	Wed, Jun 13, 2012	28.70	29.40	28.10	28.40
267	NYSE	GNK	Tue, Jun 12, 2012	29.00	29.30	28.50	28.60
266	NYSE	GNK	Mon, Jun 11, 2012	31.60	31.80	28.60	28.70
265	NYSE	GNK	Fri, Jun 8, 2012	30.70	32.00	30.00	31.20
264	NYSE	GNK	Thu, Jun 7, 2012	32.50	33.40	31.00	31.30
263	NYSE	GNK	Wed, Jun 6, 2012	30.60	33.30	30.60	31.90
262	NYSE	GNK	Tue, Jun 5, 2012	29.00	31.00	28.90	30.50
261	NYSE	GNK	Mon, Jun 4, 2012	30.20	30.90	28.30	29.30
260	NYSE	GNK	Fri, Jun 1, 2012	30.20	30.80	29.80	30.20
259	NYSE	GNK	Thu, May 31, 2012	31.00	31.30	30.00	31.20
258	NYSE	GNK	Wed, May 30, 2012	31.80	32.50	30.70	31.00
257	NYSE	GNK	Tue, May 29, 2012	32.40	33.30	31.20	32.30
256	NYSE	GNK	Fri, May 25, 2012	30.20	32.70	29.90	32.20
255	NYSE	GNK	Thu, May 24, 2012	33.40	33.60	29.35	29.70
254	NYSE	GNK	Wed, May 23, 2012	31.10	33.20	30.40	33.20
253	NYSE	GNK	Tue, May 22, 2012	32.10	34.20	31.30	31.50
252	NYSE	GNK	Mon, May 21, 2012	30.50	33.10	30.10	33.10
251	NYSE	GNK	Fri, May 18, 2012	35.20	35.70	27.80	30.40
250	NYSE	GNK	Thu, May 17, 2012	36.50	36.59	35.00	35.00
249	NYSE	GNK	Wed, May 16, 2012	37.00	37.80	35.70	36.50
248	NYSE	GNK	Tue, May 15, 2012	37.10	37.80	36.60	37.00
247	NYSE	GNK	Mon, May 14, 2012	38.90	39.70	37.10	37.20
246	NYSE	GNK	Fri, May 11, 2012	39.70	40.90	39.00	39.40
245	NYSE	GNK	Thu, May 10, 2012	41.10	41.60	39.60	40.30
244	NYSE	GNK	Wed, May 9, 2012	41.60	42.30	40.50	40.90
243	NYSE	GNK	Tue, May 8, 2012	41.00	42.90	40.00	42.50
242	NYSE	GNK	Mon, May 7, 2012	42.80	43.60	40.70	41.00
241	NYSE	GNK	Fri, May 4, 2012	42.60	44.20	41.65	43.00
240	NYSE	GNK	Thu, May 3, 2012	44.70	46.10	42.60	42.80
239	NYSE	GNK	Wed, May 2, 2012	45.90	46.50	43.90	44.70
238	NYSE	GNK	Tue, May 1, 2012	49.00	49.90	45.00	45.70
237	NYSE	GNK	Mon, Apr 30, 2012	54.40	56.00	53.40	53.50
236	NYSE	GNK	Fri, Apr 27, 2012	53.80	54.70	52.40	54.50
235	NYSE	GNK	Thu, Apr 26, 2012	54.20	54.40	53.20	53.80
234	NYSE	GNK	Wed, Apr 25, 2012	55.10	55.20	52.30	54.50
233	NYSE	GNK	Tue, Apr 24, 2012	53.10	54.70	52.60	54.20
232	NYSE	GNK	Mon, Apr 23, 2012	54.00	54.30	51.80	53.10
231	NYSE	GNK	Fri, Apr 20, 2012	52.90	55.40	52.70	55.10
230	NYSE	GNK	Thu, Apr 19, 2012	51.70	53.40	51.50	52.50
229	NYSE	GNK	Wed, Apr 18, 2012	52.80	53.49	51.10	51.70
228	NYSE	GNK	Tue, Apr 17, 2012	54.50	56.20	53.30	53.50
227	NYSE	GNK	Mon, Apr 16, 2012	53.80	55.00	52.70	54.20
226	NYSE	GNK	Fri, Apr 13, 2012	54.60	54.90	53.30	53.60
225	NYSE	GNK	Thu, Apr 12, 2012	53.60	57.00	53.60	55.10
224	NYSE	GNK	Wed, Apr 11, 2012	53.60	54.50	52.50	53.50
223	NYSE	GNK	Tue, Apr 10, 2012	52.80	54.20	51.10	52.90
222	NYSE	GNK	Mon, Apr 9, 2012	53.70	54.00	52.10	53.00
221	NYSE	GNK	Thu, Apr 5, 2012	58.20	58.40	54.60	55.20
220	NYSE	GNK	Wed, Apr 4, 2012	60.10	60.90	58.40	58.70
219	NYSE	GNK	Tue, Apr 3, 2012	62.60	63.00	60.30	61.10
218	NYSE	GNK	Mon, Apr 2, 2012	63.60	64.50	61.70	63.00
217	NYSE	GNK	Fri, Mar 30, 2012	64.40	66.00	62.30	63.60
216	NYSE	GNK	Thu, Mar 29, 2012	61.90	63.90	61.10	63.80
215	NYSE	GNK	Wed, Mar 28, 2012	62.80	64.10	61.30	62.50
214	NYSE	GNK	Tue, Mar 27, 2012	63.10	64.50	62.00	62.20
213	NYSE	GNK	Mon, Mar 26, 2012	65.70	65.70	62.60	63.10
212	NYSE	GNK	Fri, Mar 23, 2012	62.50	66.30	62.50	64.60
211	NYSE	GNK	Thu, Mar 22, 2012	63.40	64.09	62.30	62.60
210	NYSE	GNK	Wed, Mar 21, 2012	64.40	66.20	63.60	64.30
209	NYSE	GNK	Tue, Mar 20, 2012	68.10	68.30	64.10	64.40
208	NYSE	GNK	Mon, Mar 19, 2012	67.40	70.70	67.00	68.70
207	NYSE	GNK	Fri, Mar 16, 2012	66.90	68.90	66.50	68.00
206	NYSE	GNK	Thu, Mar 15, 2012	61.20	66.50	60.60	66.00
205	NYSE	GNK	Wed, Mar 14, 2012	61.50	63.40	60.20	61.10
204	NYSE	GNK	Tue, Mar 13, 2012	61.10	62.50	59.30	61.30
203	NYSE	GNK	Mon, Mar 12, 2012	63.70	63.90	60.10	60.20
202	NYSE	GNK	Fri, Mar 9, 2012	63.50	64.70	62.20	62.90
201	NYSE	GNK	Thu, Mar 8, 2012	62.50	64.50	60.90	63.70
200	NYSE	GNK	Wed, Mar 7, 2012	63.00	63.50	61.10	62.00
199	NYSE	GNK	Tue, Mar 6, 2012	63.80	63.80	60.50	62.20
198	NYSE	GNK	Mon, Mar 5, 2012	67.80	68.80	63.70	64.50
197	NYSE	GNK	Fri, Mar 2, 2012	70.00	70.00	67.00	67.50
196	NYSE	GNK	Thu, Mar 1, 2012	69.20	69.90	68.50	69.20
195	NYSE	GNK	Wed, Feb 29, 2012	68.90	70.10	66.30	68.50
194	NYSE	GNK	Tue, Feb 28, 2012	71.20	72.10	67.00	68.50
193	NYSE	GNK	Mon, Feb 27, 2012	70.40	73.20	69.50	71.20
192	NYSE	GNK	Fri, Feb 24, 2012	71.30	73.00	69.40	70.00
191	NYSE	GNK	Thu, Feb 23, 2012	71.30	75.70	70.40	72.80
190	NYSE	GNK	Wed, Feb 22, 2012	85.90	86.51	81.80	82.10
189	NYSE	GNK	Tue, Feb 21, 2012	87.60	89.70	82.10	83.50
188	NYSE	GNK	Fri, Feb 17, 2012	90.60	91.10	87.00	87.80
187	NYSE	GNK	Thu, Feb 16, 2012	87.20	92.50	85.90	89.10
186	NYSE	GNK	Wed, Feb 15, 2012	95.40	97.00	87.00	87.20
185	NYSE	GNK	Tue, Feb 14, 2012	95.10	101.20	92.60	94.40
184	NYSE	GNK	Mon, Feb 13, 2012	89.70	96.50	87.10	93.70
183	NYSE	GNK	Fri, Feb 10, 2012	89.55	92.00	85.60	87.80
182	NYSE	GNK	Thu, Feb 9, 2012	80.30	92.90	78.70	90.20
181	NYSE	GNK	Wed, Feb 8, 2012	83.00	84.40	78.00	79.20
180	NYSE	GNK	Tue, Feb 7, 2012	85.90	85.90	79.60	82.30
179	NYSE	GNK	Mon, Feb 6, 2012	73.30	84.20	73.00	83.30
178	NYSE	GNK	Fri, Feb 3, 2012	70.80	75.00	67.50	73.90
177	NYSE	GNK	Thu, Feb 2, 2012	69.30	71.60	68.30	69.90
176	NYSE	GNK	Wed, Feb 1, 2012	70.30	70.30	68.61	69.40
175	NYSE	GNK	Tue, Jan 31, 2012	73.00	74.30	69.50	70.00
174	NYSE	GNK	Mon, Jan 30, 2012	71.20	72.80	69.40	72.40
173	NYSE	GNK	Fri, Jan 27, 2012	72.20	73.80	70.70	71.90
172	NYSE	GNK	Thu, Jan 26, 2012	77.40	77.70	72.00	72.60
171	NYSE	GNK	Wed, Jan 25, 2012	75.60	78.90	75.30	76.60
170	NYSE	GNK	Tue, Jan 24, 2012	73.20	74.90	72.20	74.50
169	NYSE	GNK	Mon, Jan 23, 2012	74.80	75.50	72.80	73.90
168	NYSE	GNK	Fri, Jan 20, 2012	71.90	75.70	71.20	75.00
167	NYSE	GNK	Thu, Jan 19, 2012	72.20	75.90	71.70	72.10
166	NYSE	GNK	Wed, Jan 18, 2012	68.10	72.50	67.80	71.70
165	NYSE	GNK	Tue, Jan 17, 2012	69.60	70.00	67.60	68.60
164	NYSE	GNK	Fri, Jan 13, 2012	73.20	73.20	67.70	68.80
163	NYSE	GNK	Thu, Jan 12, 2012	72.50	75.40	71.80	74.20
162	NYSE	GNK	Wed, Jan 11, 2012	67.20	73.00	66.40	71.70
161	NYSE	GNK	Tue, Jan 10, 2012	65.30	68.80	65.10	68.00
160	NYSE	GNK	Mon, Jan 9, 2012	66.60	66.80	63.80	64.40
159	NYSE	GNK	Fri, Jan 6, 2012	66.90	68.60	66.40	66.60
158	NYSE	GNK	Thu, Jan 5, 2012	69.20	69.50	66.10	66.70
157	NYSE	GNK	Wed, Jan 4, 2012	68.90	71.00	68.21	69.70
156	NYSE	GNK	Tue, Jan 3, 2012	69.10	71.40	68.60	69.30
155	NYSE	GNK	Fri, Dec 30, 2011	65.30	69.30	65.00	67.60
154	NYSE	GNK	Thu, Dec 29, 2011	64.00	66.20	62.70	65.60
153	NYSE	GNK	Wed, Dec 28, 2011	66.00	66.00	63.10	63.90
152	NYSE	GNK	Tue, Dec 27, 2011	67.00	67.30	64.10	65.50
151	NYSE	GNK	Fri, Dec 23, 2011	70.30	70.30	66.92	67.40
150	NYSE	GNK	Thu, Dec 22, 2011	63.60	70.80	63.10	70.00
149	NYSE	GNK	Wed, Dec 21, 2011	65.80	65.80	61.10	64.40
148	NYSE	GNK	Tue, Dec 20, 2011	65.90	67.80	65.10	66.30
147	NYSE	GNK	Mon, Dec 19, 2011	69.70	70.90	64.40	64.90
146	NYSE	GNK	Fri, Dec 16, 2011	68.00	69.70	67.70	69.30
145	NYSE	GNK	Thu, Dec 15, 2011	71.40	72.30	66.40	67.30
144	NYSE	GNK	Wed, Dec 14, 2011	72.20	73.19	69.00	70.60
143	NYSE	GNK	Tue, Dec 13, 2011	77.50	78.00	72.00	73.10
142	NYSE	GNK	Mon, Dec 12, 2011	76.90	78.40	75.20	77.00
141	NYSE	GNK	Fri, Dec 9, 2011	74.20	79.30	73.99	78.20
140	NYSE	GNK	Thu, Dec 8, 2011	76.70	78.00	73.70	74.30
139	NYSE	GNK	Wed, Dec 7, 2011	80.10	80.80	75.01	77.90
138	NYSE	GNK	Tue, Dec 6, 2011	76.00	80.90	75.90	80.30
137	NYSE	GNK	Mon, Dec 5, 2011	77.70	77.70	75.00	75.80
136	NYSE	GNK	Fri, Dec 2, 2011	76.60	77.90	73.60	76.00
135	NYSE	GNK	Thu, Dec 1, 2011	75.20	78.30	74.20	75.20
134	NYSE	GNK	Wed, Nov 30, 2011	77.40	77.60	74.00	75.80
133	NYSE	GNK	Tue, Nov 29, 2011	75.40	76.20	72.30	73.70
132	NYSE	GNK	Mon, Nov 28, 2011	70.60	76.20	70.60	75.20
131	NYSE	GNK	Fri, Nov 25, 2011	70.70	70.70	66.30	69.30
130	NYSE	GNK	Wed, Nov 23, 2011	73.10	73.89	66.00	68.70
129	NYSE	GNK	Tue, Nov 22, 2011	79.80	79.80	73.41	74.30
128	NYSE	GNK	Mon, Nov 21, 2011	85.50	85.90	79.60	81.10
127	NYSE	GNK	Fri, Nov 18, 2011	88.50	89.79	85.70	87.20
126	NYSE	GNK	Thu, Nov 17, 2011	90.50	91.10	87.10	87.80
125	NYSE	GNK	Wed, Nov 16, 2011	92.00	94.80	89.24	90.60
124	NYSE	GNK	Tue, Nov 15, 2011	95.00	95.00	90.80	92.90
123	NYSE	GNK	Mon, Nov 14, 2011	95.00	95.40	91.30	93.60
122	NYSE	GNK	Fri, Nov 11, 2011	97.40	101.00	94.40	95.70
121	NYSE	GNK	Thu, Nov 10, 2011	87.90	97.40	87.40	96.50
120	NYSE	GNK	Wed, Nov 9, 2011	84.10	87.60	83.51	86.20
119	NYSE	GNK	Tue, Nov 8, 2011	86.70	87.90	84.80	87.20
118	NYSE	GNK	Mon, Nov 7, 2011	85.50	86.80	83.50	86.10
117	NYSE	GNK	Fri, Nov 4, 2011	89.40	89.40	84.40	86.20
116	NYSE	GNK	Thu, Nov 3, 2011	86.70	89.40	83.10	88.10
115	NYSE	GNK	Wed, Nov 2, 2011	92.60	92.60	84.40	85.10
114	NYSE	GNK	Tue, Nov 1, 2011	86.00	91.40	85.00	89.70
113	NYSE	GNK	Mon, Oct 31, 2011	90.00	92.50	87.00	90.00
112	NYSE	GNK	Fri, Oct 28, 2011	89.50	92.80	89.50	91.80
111	NYSE	GNK	Thu, Oct 27, 2011	92.20	94.80	89.55	91.40
110	NYSE	GNK	Wed, Oct 26, 2011	90.20	90.20	85.20	88.80
109	NYSE	GNK	Tue, Oct 25, 2011	87.70	91.70	84.50	88.30
108	NYSE	GNK	Mon, Oct 24, 2011	84.50	88.30	84.20	87.70
107	NYSE	GNK	Fri, Oct 21, 2011	92.80	93.59	83.10	84.50
106	NYSE	GNK	Thu, Oct 20, 2011	90.50	93.00	87.40	90.60
105	NYSE	GNK	Wed, Oct 19, 2011	91.00	101.40	87.80	88.70
104	NYSE	GNK	Tue, Oct 18, 2011	89.30	92.00	81.10	91.20
103	NYSE	GNK	Mon, Oct 17, 2011	92.60	93.00	87.10	89.60
102	NYSE	GNK	Fri, Oct 14, 2011	87.80	94.70	87.30	92.90
101	NYSE	GNK	Thu, Oct 13, 2011	84.70	87.10	82.40	86.50
100	NYSE	GNK	Wed, Oct 12, 2011	84.90	89.70	82.10	84.30
99	NYSE	GNK	Tue, Oct 11, 2011	76.90	84.80	75.89	84.10
98	NYSE	GNK	Mon, Oct 10, 2011	70.30	78.00	70.30	77.70
97	NYSE	GNK	Fri, Oct 7, 2011	64.30	70.90	64.20	69.00
96	NYSE	GNK	Thu, Oct 6, 2011	66.20	69.00	64.10	68.30
95	NYSE	GNK	Wed, Oct 5, 2011	66.00	68.10	63.50	66.10
94	NYSE	GNK	Tue, Oct 4, 2011	65.60	66.00	57.81	65.90
93	NYSE	GNK	Mon, Oct 3, 2011	77.00	78.20	65.00	65.00
92	NYSE	GNK	Fri, Sep 30, 2011	77.90	79.70	75.80	78.10
91	NYSE	GNK	Thu, Sep 29, 2011	78.60	79.60	76.50	79.40
90	NYSE	GNK	Wed, Sep 28, 2011	79.80	81.40	76.00	76.60
89	NYSE	GNK	Tue, Sep 27, 2011	80.00	85.00	78.80	79.60
88	NYSE	GNK	Mon, Sep 26, 2011	82.80	83.80	77.00	77.70
87	NYSE	GNK	Fri, Sep 23, 2011	76.70	82.90	76.13	82.10
86	NYSE	GNK	Thu, Sep 22, 2011	75.60	80.90	74.20	76.00
85	NYSE	GNK	Wed, Sep 21, 2011	82.10	84.00	77.74	79.30
84	NYSE	GNK	Tue, Sep 20, 2011	74.30	83.40	74.30	78.90
83	NYSE	GNK	Mon, Sep 19, 2011	77.50	77.50	74.40	76.00
82	NYSE	GNK	Fri, Sep 16, 2011	84.40	84.90	77.80	78.60
81	NYSE	GNK	Thu, Sep 15, 2011	88.30	91.00	83.10	83.80
80	NYSE	GNK	Wed, Sep 14, 2011	92.80	94.30	86.10	86.90
79	NYSE	GNK	Tue, Sep 13, 2011	81.80	97.50	78.30	95.10
78	NYSE	GNK	Mon, Sep 12, 2011	75.30	81.70	75.30	81.70
77	NYSE	GNK	Fri, Sep 9, 2011	77.00	81.50	76.00	78.00
76	NYSE	GNK	Thu, Sep 8, 2011	71.00	79.60	70.80	77.60
75	NYSE	GNK	Wed, Sep 7, 2011	69.60	71.70	68.50	71.40
74	NYSE	GNK	Tue, Sep 6, 2011	63.60	72.00	62.30	67.40
73	NYSE	GNK	Fri, Sep 2, 2011	68.50	70.10	65.60	66.40
72	NYSE	GNK	Thu, Sep 1, 2011	70.50	72.40	69.50	70.60
71	NYSE	GNK	Wed, Aug 31, 2011	70.00	72.60	69.50	71.00
70	NYSE	GNK	Tue, Aug 30, 2011	61.70	70.00	60.00	69.40
69	NYSE	GNK	Mon, Aug 29, 2011	58.90	63.00	58.90	62.10
68	NYSE	GNK	Fri, Aug 26, 2011	58.50	59.25	56.90	58.50
67	NYSE	GNK	Thu, Aug 25, 2011	59.20	60.40	57.40	58.70
66	NYSE	GNK	Wed, Aug 24, 2011	58.40	59.10	56.10	58.80
65	NYSE	GNK	Tue, Aug 23, 2011	59.80	59.80	56.40	58.50
64	NYSE	GNK	Mon, Aug 22, 2011	61.90	63.10	55.20	55.70
63	NYSE	GNK	Fri, Aug 19, 2011	55.30	61.60	54.10	60.30
62	NYSE	GNK	Thu, Aug 18, 2011	58.80	59.70	55.80	56.20
61	NYSE	GNK	Wed, Aug 17, 2011	53.90	61.70	53.90	61.00
60	NYSE	GNK	Tue, Aug 16, 2011	51.80	55.50	50.60	54.70
59	NYSE	GNK	Mon, Aug 15, 2011	52.00	52.90	48.70	52.00
58	NYSE	GNK	Fri, Aug 12, 2011	54.40	55.80	51.00	51.60
57	NYSE	GNK	Thu, Aug 11, 2011	51.50	55.10	51.12	53.80
56	NYSE	GNK	Wed, Aug 10, 2011	53.00	54.00	50.10	50.90
55	NYSE	GNK	Tue, Aug 9, 2011	46.90	56.50	45.10	54.60
54	NYSE	GNK	Mon, Aug 8, 2011	44.90	46.50	41.50	44.80
53	NYSE	GNK	Fri, Aug 5, 2011	48.80	49.90	43.00	46.40
52	NYSE	GNK	Thu, Aug 4, 2011	53.70	53.70	47.70	47.70
51	NYSE	GNK	Wed, Aug 3, 2011	55.60	56.40	53.40	54.10
50	NYSE	GNK	Tue, Aug 2, 2011	59.90	59.90	55.30	55.40
49	NYSE	GNK	Mon, Aug 1, 2011	64.00	64.50	59.40	59.70
48	NYSE	GNK	Fri, Jul 29, 2011	59.00	62.80	58.80	62.60
47	NYSE	GNK	Thu, Jul 28, 2011	57.00	60.30	55.50	60.20
46	NYSE	GNK	Wed, Jul 27, 2011	63.40	64.60	55.30	55.60
45	NYSE	GNK	Tue, Jul 26, 2011	63.90	64.10	58.50	59.70
44	NYSE	GNK	Mon, Jul 25, 2011	63.60	65.20	63.10	64.40
43	NYSE	GNK	Fri, Jul 22, 2011	66.50	67.10	63.30	65.40
42	NYSE	GNK	Thu, Jul 21, 2011	67.90	68.50	66.90	67.40
41	NYSE	GNK	Wed, Jul 20, 2011	69.70	70.91	66.90	67.40
40	NYSE	GNK	Tue, Jul 19, 2011	69.30	70.49	68.30	69.70
39	NYSE	GNK	Mon, Jul 18, 2011	70.30	70.80	68.90	68.90
38	NYSE	GNK	Fri, Jul 15, 2011	70.70	71.90	69.00	70.90
37	NYSE	GNK	Thu, Jul 14, 2011	71.30	72.30	69.80	70.30
36	NYSE	GNK	Wed, Jul 13, 2011	71.70	72.80	71.30	71.30
35	NYSE	GNK	Tue, Jul 12, 2011	70.80	72.88	70.80	71.50
34	NYSE	GNK	Mon, Jul 11, 2011	72.10	72.80	70.80	71.20
33	NYSE	GNK	Fri, Jul 8, 2011	76.80	76.80	72.40	73.40
32	NYSE	GNK	Thu, Jul 7, 2011	74.60	76.20	74.30	74.90
31	NYSE	GNK	Wed, Jul 6, 2011	72.00	74.10	71.40	73.90
30	NYSE	GNK	Tue, Jul 5, 2011	75.40	75.70	72.00	72.00
29	NYSE	GNK	Fri, Jul 1, 2011	75.30	77.40	75.30	75.70
28	NYSE	GNK	Thu, Jun 30, 2011	78.50	78.50	74.60	75.20
27	NYSE	GNK	Wed, Jun 29, 2011	81.30	81.40	77.20	77.50
26	NYSE	GNK	Tue, Jun 28, 2011	78.70	83.60	77.70	80.80
25	NYSE	GNK	Mon, Jun 27, 2011	76.10	76.70	74.20	75.70
24	NYSE	GNK	Fri, Jun 24, 2011	77.50	78.90	75.10	75.50
23	NYSE	GNK	Thu, Jun 23, 2011	73.50	76.51	72.31	75.50
22	NYSE	GNK	Wed, Jun 22, 2011	75.30	75.86	73.80	74.50
21	NYSE	GNK	Tue, Jun 21, 2011	75.00	77.40	74.10	75.30
20	NYSE	GNK	Mon, Jun 20, 2011	70.50	75.20	70.00	75.00
19	NYSE	GNK	Fri, Jun 17, 2011	70.60	71.50	69.30	70.20
18	NYSE	GNK	Thu, Jun 16, 2011	69.20	74.00	69.00	69.60
17	NYSE	GNK	Wed, Jun 15, 2011	67.70	71.00	67.00	69.40
16	NYSE	GNK	Tue, Jun 14, 2011	65.70	69.65	65.50	68.70
15	NYSE	GNK	Mon, Jun 13, 2011	65.40	66.10	62.85	64.60
14	NYSE	GNK	Fri, Jun 10, 2011	63.40	65.80	63.40	65.40
13	NYSE	GNK	Thu, Jun 9, 2011	64.30	65.10	62.80	64.20
12	NYSE	GNK	Wed, Jun 8, 2011	68.50	68.53	64.30	64.50
11	NYSE	GNK	Tue, Jun 7, 2011	71.40	71.90	68.40	68.60
10	NYSE	GNK	Mon, Jun 6, 2011	73.60	74.52	70.80	70.80
9	NYSE	GNK	Fri, Jun 3, 2011	73.70	75.70	73.60	73.60
8	NYSE	GNK	Thu, Jun 2, 2011	74.70	76.50	74.00	74.60
7	NYSE	GNK	Wed, Jun 1, 2011	79.90	79.90	72.80	73.90
6	NYSE	GNK	Tue, May 31, 2011	74.70	79.60	74.20	79.60
5	NYSE	GNK	Fri, May 27, 2011	71.30	74.90	70.70	73.50
4	NYSE	GNK	Thu, May 26, 2011	72.30	73.30	68.80	70.90
3	NYSE	GNK	Wed, May 25, 2011	67.80	72.80	66.00	72.30
2	NYSE	GNK	Tue, May 24, 2011	71.30	71.30	68.00	68.10
1	NYSE	GNK	Mon, May 23, 2011	71.10	71.30	70.00	70.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Genco Shipping & Trading Ltd NYSE:GNK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024