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 (%)
Jun 11, 2018 6.610 6.610 6.610 0 -0.09(-1.34%)
Jun 08, 2018 6.760 6.840 6.630 6.700 947,389 -0.08(-1.18%)
Jun 07, 2018 6.790 6.900 6.750 6.780 676,944 +0.12(+1.80%)
Jun 06, 2018 6.630 6.660 690,595 -0.08(-1.19%)
Jun 05, 2018 6.710 6.800 6.680 6.740 365,275 +0.05(+0.75%)
Jun 04, 2018 6.700 6.800 6.670 6.690 205,956 +0.03(+0.45%)
Jun 01, 2018 6.730 6.830 6.630 6.660 248,699 -0.02(-0.30%)
May 31, 2018 6.660 6.780 6.550 6.680 394,052 +0.02(+0.30%)
May 30, 2018 6.300 6.680 6.300 6.660 271,307 +0.40(+6.39%)
May 29, 2018 6.150 6.290 6.150 6.260 123,411 +0.10(+1.62%)
May 25, 2018 6.160 6.160 6.160 0 +0.00(+0.00%)
May 24, 2018 6.150 6.260 6.130 6.160 203,258 -0.01(-0.16%)
May 23, 2018 6.090 6.270 6.090 6.170 149,566 +0.06(+0.98%)
May 22, 2018 6.110 6.250 6.090 6.110 336,310 +0.00(+0.00%)
May 21, 2018 5.940 6.110 5.910 6.110 84,296 +0.21(+3.56%)
May 18, 2018 5.930 5.940 5.870 5.900 216,150 +0.01(+0.17%)
May 17, 2018 6.020 6.040 5.885 5.890 142,550 -0.12(-2.00%)
May 16, 2018 5.930 6.045 5.910 6.010 190,167 +0.10(+1.69%)
May 15, 2018 5.880 6.010 5.880 5.910 88,888 +0.00(+0.00%)
May 14, 2018 5.990 6.000 5.910 5.910 94,214 -0.08(-1.34%)
May 11, 2018 5.870 6.050 5.870 5.990 135,770 +0.11(+1.87%)
May 10, 2018 5.850 5.940 5.850 5.880 67,157 +0.03(+0.51%)
May 09, 2018 5.840 5.890 5.760 5.850 112,947 +0.03(+0.52%)
May 08, 2018 5.670 5.851 5.670 5.820 117,568 +0.16(+2.83%)
May 07, 2018 5.000 5.750 5.000 5.660 1,203,305 -0.08(-1.39%)
May 04, 2018 5.720 5.780 5.640 5.740 117,822 -0.01(-0.17%)
May 03, 2018 5.830 5.851 5.740 5.750 133,707 -0.09(-1.54%)
May 02, 2018 5.750 5.960 5.750 5.840 232,051 +0.09(+1.57%)
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.