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 (%)
Nov 30, 2017 4.700 4.720 4.500 4.550 195,463 -0.07(-1.52%)
Nov 29, 2017 4.720 4.770 4.610 4.620 184,991 -0.12(-2.53%)
Nov 28, 2017 4.730 4.780 4.620 4.740 146,548 +0.01(+0.21%)
Nov 27, 2017 4.710 4.780 4.685 4.730 131,304 +0.04(+0.85%)
Nov 24, 2017 4.710 4.770 4.670 4.690 86,587 -0.03(-0.64%)
Nov 22, 2017 4.740 4.835 4.700 4.720 136,226 +0.02(+0.43%)
Nov 21, 2017 4.720 4.790 4.670 4.700 128,142 +0.03(+0.64%)
Nov 20, 2017 4.650 4.690 4.550 4.670 86,724 +0.02(+0.43%)
Nov 17, 2017 4.620 4.685 4.550 4.650 94,236 +0.02(+0.43%)
Nov 16, 2017 4.490 4.980 4.390 4.630 417,287 +0.13(+2.89%)
Nov 15, 2017 4.520 4.660 4.370 4.500 234,366 -0.06(-1.32%)
Nov 14, 2017 4.620 4.695 4.410 4.560 369,589 -0.07(-1.51%)
Nov 13, 2017 4.750 4.760 4.580 4.630 167,978 -0.14(-2.94%)
Nov 10, 2017 4.870 5.014 4.740 4.770 209,792 -0.07(-1.45%)
Nov 09, 2017 4.750 5.210 4.740 4.840 294,650 +0.10(+2.11%)
Nov 08, 2017 4.720 4.770 4.630 4.740 152,048 -0.03(-0.63%)
Nov 07, 2017 4.830 4.830 4.650 4.770 232,647 +0.00(+0.00%)
Nov 06, 2017 4.730 4.800 4.730 4.770 179,184 +0.02(+0.42%)
Nov 03, 2017 4.750 4.780 4.670 4.750 121,326 -0.04(-0.84%)
Nov 02, 2017 4.770 4.800 4.650 4.790 130,272 +0.05(+1.05%)
Nov 01, 2017 4.670 4.810 4.620 4.740 203,583 +0.13(+2.82%)
Oct 31, 2017 4.700 4.700 4.470 4.610 318,324 -0.06(-1.28%)
Oct 30, 2017 4.690 4.800 4.620 4.670 176,866 -0.04(-0.85%)
Oct 27, 2017 4.580 4.730 4.540 4.710 140,303 +0.12(+2.61%)
Oct 26, 2017 4.740 4.750 4.530 4.590 146,738 -0.07(-1.50%)
Oct 25, 2017 4.760 4.820 4.620 4.660 181,114 -0.11(-2.31%)
Oct 24, 2017 4.830 4.880 4.760 4.770 172,298 +0.03(+0.63%)
Oct 23, 2017 4.960 4.965 4.700 4.740 216,493 -0.20(-4.05%)
Oct 20, 2017 4.970 5.040 4.860 4.940 261,651 +0.04(+0.82%)
Oct 19, 2017 5.000 5.090 4.850 4.900 178,778 -0.16(-3.16%)
Oct 18, 2017 5.100 5.150 5.029 5.060 174,398 -0.03(-0.59%)
Oct 17, 2017 4.950 5.150 4.890 5.090 184,506 +0.14(+2.83%)
Oct 16, 2017 4.850 5.040 4.780 4.950 295,302 +0.11(+2.27%)
Oct 13, 2017 4.770 4.960 4.710 4.840 233,895 +0.16(+3.42%)
Oct 12, 2017 4.650 4.720 4.580 4.680 145,089 +0.00(+0.00%)
Oct 11, 2017 4.680 4.720 4.660 4.680 122,000 -0.01(-0.21%)
Oct 10, 2017 4.610 4.750 4.520 4.690 144,630 +0.13(+2.85%)
Oct 09, 2017 4.620 4.660 4.540 4.560 146,458 -0.07(-1.51%)
Oct 06, 2017 4.610 4.650 4.600 4.630 130,764 -0.01(-0.22%)
Oct 05, 2017 4.670 4.700 4.600 4.640 204,850 -0.02(-0.43%)
Oct 04, 2017 4.680 4.780 4.600 4.660 160,339 -0.03(-0.64%)
Oct 03, 2017 4.620 4.795 4.590 4.690 263,054 +0.08(+1.74%)
Oct 02, 2017 4.490 4.610 4.470 4.610 258,445 +0.10(+2.22%)
Sep 29, 2017 4.500 4.605 4.490 4.510 225,178 +0.01(+0.22%)
Sep 28, 2017 4.590 4.610 4.470 4.500 207,574 -0.09(-1.96%)
Sep 27, 2017 4.420 4.600 4.420 4.590 232,441 +0.24(+5.52%)
Sep 26, 2017 4.430 4.480 4.290 4.350 256,944 -0.05(-1.14%)
Sep 25, 2017 4.710 4.790 4.355 4.400 356,544 -0.30(-6.38%)
Sep 22, 2017 4.780 4.790 4.690 4.700 125,103 -0.08(-1.67%)
Sep 21, 2017 4.820 4.920 4.730 4.780 160,050 -0.06(-1.24%)
Sep 20, 2017 4.850 4.930 4.790 4.840 267,206 -0.01(-0.21%)
Sep 19, 2017 4.840 4.870 4.800 4.850 138,687 +0.01(+0.21%)
Sep 18, 2017 4.830 4.900 4.740 4.840 231,430 -0.02(-0.41%)
Sep 15, 2017 4.740 4.870 4.700 4.860 317,335 +0.13(+2.75%)
Sep 14, 2017 4.640 4.810 4.510 4.730 182,864 +0.10(+2.16%)
Sep 13, 2017 4.560 4.710 4.560 4.630 114,219 +0.05(+1.09%)
Sep 12, 2017 4.580 4.710 4.530 4.580 165,614 +0.00(+0.00%)
Sep 11, 2017 4.640 4.750 4.570 4.580 145,915 -0.03(-0.65%)
Sep 08, 2017 4.630 4.660 4.555 4.610 160,127 -0.04(-0.86%)
Sep 07, 2017 4.680 4.720 4.600 4.650 148,387 -0.01(-0.21%)
Sep 06, 2017 4.650 4.700 4.590 4.660 192,740 +0.03(+0.65%)
Sep 05, 2017 4.670 4.750 4.580 4.630 246,407 -0.03(-0.64%)
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.