FinancialContent is the trusted provider of stock market information to the media industry.
Gener8 Maritime Inc (NY: GNRT)
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.900 5.060 4.750 5.050 804,373 +0.16(+3.27%)
Jan 30, 2017 4.780 4.910 4.660 4.890 873,906 +0.19(+4.04%)
Jan 27, 2017 4.790 4.790 4.670 4.700 402,047 -0.13(-2.69%)
Jan 26, 2017 4.960 5.000 4.800 4.830 599,565 -0.15(-3.01%)
Jan 25, 2017 4.930 5.040 4.900 4.980 981,452 +0.05(+1.01%)
Jan 24, 2017 4.770 4.930 4.710 4.930 486,987 +0.17(+3.57%)
Jan 23, 2017 4.880 4.880 4.620 4.760 705,454 -0.04(-0.83%)
Jan 20, 2017 4.600 5.000 4.600 4.800 928,528 +0.21(+4.58%)
Jan 19, 2017 4.560 4.660 4.510 4.590 391,874 +0.05(+1.10%)
Jan 18, 2017 4.550 4.642 4.480 4.540 406,597 -0.05(-1.09%)
Jan 17, 2017 4.570 4.670 4.520 4.590 475,077 +0.10(+2.23%)
Jan 13, 2017 4.490 4.490 4.490 0 +0.19(+4.42%)
Jan 12, 2017 4.290 4.380 4.120 4.300 540,532 +0.01(+0.23%)
Jan 11, 2017 4.270 4.420 4.110 4.290 584,420 -0.08(-1.83%)
Jan 10, 2017 4.510 4.570 4.340 4.370 529,188 -0.11(-2.46%)
Jan 09, 2017 4.630 4.650 4.450 4.480 396,380 -0.15(-3.24%)
Jan 06, 2017 4.710 4.710 4.480 4.630 395,376 -0.07(-1.49%)
Jan 05, 2017 4.820 4.930 4.660 4.700 308,401 -0.10(-2.08%)
Jan 04, 2017 4.780 4.810 4.690 4.800 361,436 +0.03(+0.63%)
Jan 03, 2017 4.590 4.890 4.510 4.770 665,688 +0.29(+6.47%)
Dec 30, 2016 4.480 4.480 4.480 0 -0.04(-0.88%)
Dec 29, 2016 4.780 4.920 4.470 4.520 1,326,584 -0.25(-5.24%)
Dec 28, 2016 4.400 4.780 4.400 4.770 1,384,502 +0.46(+10.67%)
Dec 27, 2016 4.390 4.575 4.280 4.310 1,457,363 -0.03(-0.69%)
Dec 23, 2016 4.340 4.340 4.340 0 +0.08(+1.88%)
Dec 22, 2016 4.250 4.330 4.200 4.260 1,036,259 +0.01(+0.24%)
Dec 21, 2016 4.350 4.360 4.170 4.250 1,105,065 -0.06(-1.39%)
Dec 20, 2016 4.310 4.410 4.220 4.310 930,247 +0.05(+1.17%)
Dec 19, 2016 4.520 4.690 4.210 4.260 1,082,830 -0.23(-5.12%)
Dec 16, 2016 4.430 4.730 4.350 4.490 1,004,856 +0.09(+2.05%)
Dec 15, 2016 4.160 4.460 4.120 4.400 544,283 +0.21(+5.01%)
Dec 14, 2016 4.090 4.400 4.060 4.190 1,079,156 +0.08(+1.95%)
Dec 13, 2016 4.140 4.290 4.090 4.110 531,810 +0.02(+0.49%)
Dec 12, 2016 4.250 4.450 4.070 4.090 637,213 -0.08(-1.92%)
Dec 09, 2016 4.260 4.500 4.120 4.170 544,058 -0.03(-0.71%)
Dec 08, 2016 3.940 4.240 3.910 4.200 737,795 +0.30(+7.69%)
Dec 07, 2016 3.730 3.920 3.630 3.900 794,410 +0.17(+4.56%)
Dec 06, 2016 3.670 3.790 3.550 3.730 322,092 +0.06(+1.63%)
Dec 05, 2016 3.600 3.850 3.600 3.670 372,397 +0.08(+2.23%)
Dec 02, 2016 3.860 3.860 3.580 3.590 462,845 -0.24(-6.27%)
Dec 01, 2016 4.110 4.120 3.800 3.830 326,217 -0.23(-5.67%)
Nov 30, 2016 4.160 4.280 4.050 4.060 391,875 +0.06(+1.50%)
Nov 29, 2016 4.080 4.080 3.964 4.000 305,948 -0.07(-1.72%)
Nov 28, 2016 4.180 4.200 3.960 4.070 293,668 -0.09(-2.16%)
Nov 25, 2016 4.290 4.370 4.110 4.160 160,602 -0.20(-4.59%)
Nov 23, 2016 4.360 4.360 4.360 0 -0.07(-1.58%)
Nov 22, 2016 4.360 4.500 4.250 4.430 486,980 +0.09(+2.07%)
Nov 21, 2016 4.310 4.440 4.250 4.340 457,695 +0.11(+2.60%)
Nov 18, 2016 4.190 4.260 4.080 4.230 258,045 +0.09(+2.17%)
Nov 17, 2016 4.540 4.700 4.110 4.140 543,486 -0.26(-5.91%)
Nov 16, 2016 4.310 4.490 4.130 4.400 494,158 +0.10(+2.33%)
Nov 15, 2016 4.620 4.650 4.210 4.300 973,095 -0.28(-6.11%)
Nov 14, 2016 3.920 4.650 3.847 4.580 906,237 +0.27(+6.26%)
Nov 11, 2016 4.610 4.610 4.000 4.310 784,093 -0.25(-5.48%)
Nov 10, 2016 3.800 4.620 3.800 4.560 758,419 +0.79(+20.95%)
Nov 09, 2016 3.550 3.850 3.520 3.770 498,654 +0.21(+5.90%)
Nov 08, 2016 3.820 3.820 3.520 3.560 524,338 -0.29(-7.53%)
Nov 07, 2016 4.020 4.163 3.810 3.850 336,117 -0.06(-1.53%)
Nov 04, 2016 3.830 4.050 3.800 3.910 321,532 +0.05(+1.30%)
Nov 03, 2016 3.880 4.000 3.810 3.860 284,931 -0.01(-0.26%)
Nov 02, 2016 4.050 4.100 3.860 3.870 240,110 -0.23(-5.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.