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, 2018 6.070 6.110 5.770 5.870 574,067 -0.16(-2.65%)
Jan 30, 2018 5.940 6.160 5.940 6.030 856,141 +0.09(+1.52%)
Jan 29, 2018 6.110 6.160 5.920 5.940 438,335 -0.18(-2.94%)
Jan 26, 2018 6.160 6.200 6.090 6.120 695,716 -0.05(-0.81%)
Jan 25, 2018 6.260 6.380 6.080 6.170 2,906,488 +0.04(+0.65%)
Jan 24, 2018 6.240 6.280 6.100 6.130 671,256 -0.08(-1.29%)
Jan 23, 2018 6.100 6.230 6.100 6.210 613,990 +0.01(+0.16%)
Jan 22, 2018 6.180 6.250 6.160 6.200 406,201 +0.00(+0.00%)
Jan 19, 2018 6.170 6.210 6.140 6.200 582,930 +0.03(+0.49%)
Jan 18, 2018 6.270 6.350 6.170 6.170 564,533 -0.13(-2.06%)
Jan 17, 2018 6.330 6.380 6.260 6.300 564,964 +0.05(+0.80%)
Jan 16, 2018 6.340 6.450 6.190 6.250 1,747,424 -0.07(-1.11%)
Jan 12, 2018 6.320 6.320 6.320 0 -0.05(-0.78%)
Jan 11, 2018 6.310 6.480 6.300 6.370 386,833 +0.06(+0.95%)
Jan 10, 2018 6.430 6.470 6.270 6.310 309,673 -0.13(-2.02%)
Jan 09, 2018 6.470 6.500 6.380 6.440 592,547 -0.03(-0.46%)
Jan 08, 2018 6.600 6.640 6.420 6.470 936,184 -0.13(-1.97%)
Jan 05, 2018 6.840 6.850 6.450 6.600 790,043 -0.22(-3.23%)
Jan 04, 2018 6.710 6.940 6.710 6.820 1,144,871 +0.14(+2.10%)
Jan 03, 2018 6.600 6.860 6.580 6.680 652,234 +0.08(+1.21%)
Jan 02, 2018 6.610 6.670 6.540 6.600 637,091 -0.02(-0.30%)
Dec 29, 2017 6.620 6.620 6.620 0 +0.00(+0.00%)
Dec 28, 2017 6.400 6.680 6.400 6.620 745,316 +0.20(+3.12%)
Dec 27, 2017 6.330 6.450 6.320 6.420 1,454,712 +0.27(+4.39%)
Dec 26, 2017 6.220 6.220 6.050 6.150 195,623 -0.07(-1.13%)
Dec 22, 2017 5.800 6.250 5.790 6.220 1,508,473 +0.52(+9.12%)
Dec 21, 2017 5.720 5.920 5.570 5.700 6,188,367 +1.33(+30.43%)
Dec 20, 2017 4.330 4.410 4.300 4.370 208,539 +0.09(+2.10%)
Dec 19, 2017 4.450 4.520 4.250 4.280 143,575 -0.16(-3.60%)
Dec 18, 2017 4.410 4.540 4.410 4.440 215,649 +0.13(+3.02%)
Dec 15, 2017 4.230 4.430 4.230 4.310 319,629 +0.08(+1.89%)
Dec 14, 2017 4.280 4.360 4.220 4.230 112,586 -0.08(-1.86%)
Dec 13, 2017 4.340 4.390 4.250 4.310 158,269 -0.04(-0.92%)
Dec 12, 2017 4.230 4.440 4.230 4.350 181,505 +0.16(+3.82%)
Dec 11, 2017 4.220 4.320 4.170 4.190 239,618 -0.01(-0.24%)
Dec 08, 2017 4.310 4.360 4.190 4.200 153,323 +0.00(+0.00%)
Dec 07, 2017 4.270 4.500 4.220 186,465 +0.00(+0.00%)
Dec 06, 2017 4.450 4.510 4.260 4.270 225,083 -0.18(-4.04%)
Dec 05, 2017 4.590 4.590 4.450 4.450 144,152 -0.11(-2.41%)
Dec 04, 2017 4.620 4.620 4.515 4.560 138,431 -0.01(-0.22%)
Dec 01, 2017 4.570 4.630 4.520 4.570 170,415 +0.02(+0.44%)
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%)
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.