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 (%)
Mar 29, 2018 5.650 5.650 5.650 0 -0.06(-1.05%)
Mar 28, 2018 5.760 5.820 5.640 5.710 390,875 -0.06(-1.04%)
Mar 27, 2018 5.930 5.930 5.735 5.770 216,087 -0.18(-3.03%)
Mar 26, 2018 5.810 5.960 5.800 5.950 431,524 +0.23(+4.02%)
Mar 23, 2018 5.760 5.925 5.720 5.720 430,797 +0.00(+0.00%)
Mar 22, 2018 5.840 5.880 5.700 5.720 1,020,659 -0.17(-2.89%)
Mar 21, 2018 5.820 5.980 5.820 5.890 650,207 +0.07(+1.20%)
Mar 20, 2018 5.900 5.900 5.810 5.820 791,441 -0.03(-0.51%)
Mar 19, 2018 5.860 5.930 5.780 5.850 232,744 -0.06(-1.02%)
Mar 16, 2018 5.870 5.990 5.830 5.910 440,799 +0.06(+1.03%)
Mar 15, 2018 5.900 5.950 5.795 5.850 193,131 -0.05(-0.85%)
Mar 14, 2018 6.050 6.050 5.910 5.900 232,936 -0.15(-2.48%)
Mar 13, 2018 6.080 6.170 6.030 6.050 227,880 +0.04(+0.67%)
Mar 12, 2018 5.880 6.070 5.880 6.010 194,034 +0.12(+2.04%)
Mar 09, 2018 5.930 6.020 5.840 5.890 239,994 +0.02(+0.34%)
Mar 08, 2018 5.990 6.000 5.790 5.870 240,720 -0.09(-1.51%)
Mar 07, 2018 5.900 5.960 604,396 -0.04(-0.67%)
Mar 06, 2018 6.230 6.230 5.990 6.000 517,967 +0.11(+1.87%)
Mar 05, 2018 5.790 5.985 5.790 5.890 305,955 +0.03(+0.51%)
Mar 02, 2018 5.740 5.910 5.700 5.860 288,678 +0.18(+3.17%)
Mar 01, 2018 5.510 5.690 5.500 5.680 457,920 +0.13(+2.34%)
Feb 28, 2018 5.780 5.810 5.550 5.550 565,064 -0.23(-3.98%)
Feb 27, 2018 5.870 5.990 5.775 5.780 221,239 -0.11(-1.87%)
Feb 26, 2018 5.930 5.970 5.845 5.890 288,818 -0.04(-0.67%)
Feb 23, 2018 5.930 5.960 5.860 5.930 277,461 +0.05(+0.85%)
Feb 22, 2018 5.910 5.990 5.870 5.880 217,145 -0.02(-0.34%)
Feb 21, 2018 5.800 5.950 5.800 5.900 345,581 +0.09(+1.55%)
Feb 20, 2018 5.800 5.970 5.760 5.810 659,859 +0.01(+0.17%)
Feb 16, 2018 5.800 5.800 5.800 0 +0.07(+1.22%)
Feb 15, 2018 5.790 5.830 5.690 5.730 519,263 -0.01(-0.17%)
Feb 14, 2018 5.610 5.770 5.610 5.740 347,330 +0.07(+1.23%)
Feb 13, 2018 5.670 5.800 5.600 5.670 485,842 +0.07(+1.25%)
Feb 12, 2018 5.670 5.800 5.580 5.600 862,016 +0.27(+5.07%)
Feb 09, 2018 5.360 5.480 5.230 5.330 629,442 +0.06(+1.14%)
Feb 08, 2018 5.570 5.660 5.270 5.270 513,309 -0.30(-5.39%)
Feb 07, 2018 5.600 5.680 5.530 5.570 352,143 -0.03(-0.54%)
Feb 06, 2018 5.420 5.670 5.420 5.600 495,927 +0.04(+0.72%)
Feb 05, 2018 5.670 5.780 5.500 5.560 272,541 -0.16(-2.80%)
Feb 02, 2018 5.860 5.960 5.705 5.720 494,798 -0.19(-3.21%)
Feb 01, 2018 5.880 6.080 5.850 5.910 492,745 +0.04(+0.68%)
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%)
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.