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 (%)
Aug 31, 2015 12.75 13.24 12.75 13.00 117,944 -0.02(-0.15%)
Aug 28, 2015 12.35 13.13 12.25 13.02 130,941 +0.78(+6.37%)
Aug 27, 2015 11.72 12.28 11.69 12.24 215,879 +0.45(+3.82%)
Aug 26, 2015 11.98 12.11 11.63 11.79 227,097 -0.19(-1.59%)
Aug 25, 2015 12.14 12.36 11.98 11.98 220,692 -0.26(-2.12%)
Aug 24, 2015 12.76 13.16 12.12 12.24 146,862 -0.73(-5.63%)
Aug 21, 2015 12.85 13.01 12.73 12.97 246,438 +0.11(+0.86%)
Aug 20, 2015 12.81 12.99 12.36 12.86 290,864 -0.04(-0.31%)
Aug 19, 2015 12.92 13.01 12.71 12.90 350,799 +0.02(+0.16%)
Aug 18, 2015 13.11 13.17 12.69 12.88 413,762 -0.21(-1.60%)
Aug 17, 2015 12.93 13.11 12.69 13.09 138,372 +0.06(+0.46%)
Aug 14, 2015 13.00 13.36 12.33 13.03 425,510 +0.14(+1.09%)
Aug 13, 2015 13.11 13.41 12.78 12.89 272,780 -0.13(-1.00%)
Aug 12, 2015 13.64 13.69 13.02 13.02 521,918 -0.57(-4.19%)
Aug 11, 2015 13.52 13.70 13.52 13.59 262,628 -0.26(-1.88%)
Aug 10, 2015 13.92 13.92 13.77 13.85 65,802 +0.04(+0.29%)
Aug 07, 2015 14.13 14.13 13.69 13.81 271,442 -0.06(-0.43%)
Aug 06, 2015 13.98 14.06 13.80 13.87 111,344 +0.10(+0.73%)
Aug 05, 2015 14.20 14.20 13.56 13.77 578,680 +0.22(+1.62%)
Aug 04, 2015 13.95 13.95 13.52 13.55 131,658 -0.38(-2.73%)
Aug 03, 2015 13.96 13.96 13.54 13.93 248,116 +0.21(+1.53%)
Jul 31, 2015 13.75 14.03 13.60 13.72 145,123 -0.02(-0.15%)
Jul 30, 2015 13.91 13.95 13.53 13.74 147,870 -0.26(-1.86%)
Jul 29, 2015 13.52 14.03 13.52 14.00 294,220 +0.03(+0.21%)
Jul 28, 2015 13.98 14.08 13.55 13.97 194,552 -0.04(-0.29%)
Jul 27, 2015 13.79 14.07 13.49 14.01 250,359 -0.03(-0.21%)
Jul 24, 2015 14.02 14.15 13.70 14.04 80,763 -0.03(-0.21%)
Jul 23, 2015 14.29 14.42 13.96 14.07 313,973 -0.27(-1.88%)
Jul 22, 2015 14.37 14.68 14.30 14.34 434,618 -0.03(-0.21%)
Jul 21, 2015 14.54 14.82 14.27 14.37 642,820 +0.07(+0.49%)
Jul 20, 2015 14.20 14.52 14.17 14.30 283,708 +0.09(+0.63%)
Jul 17, 2015 13.92 14.27 13.92 14.21 326,996 +0.14(+1.00%)
Jul 16, 2015 14.22 14.23 13.60 14.07 503,859 +0.13(+0.93%)
Jul 15, 2015 14.00 14.30 13.78 13.94 725,264 +0.23(+1.68%)
Jul 14, 2015 13.70 13.90 13.67 13.71 336,962 +0.01(+0.07%)
Jul 13, 2015 13.49 13.85 13.43 13.70 350,607 +0.08(+0.59%)
Jul 10, 2015 13.59 13.80 13.43 13.62 80,735 -0.06(-0.44%)
Jul 09, 2015 13.71 13.95 13.65 13.68 326,046 -0.02(-0.15%)
Jul 08, 2015 13.65 13.70 13.63 13.70 228,045 -0.02(-0.15%)
Jul 07, 2015 13.70 13.99 13.63 13.72 229,786 -0.05(-0.36%)
Jul 06, 2015 13.94 13.94 13.65 13.77 213,217 +0.02(+0.15%)
Jul 02, 2015 13.88 13.75 13.75 13.75 427,100 +0.02(+0.15%)
Jul 01, 2015 13.56 13.90 13.56 13.73 318,793 +0.10(+0.73%)
Jun 30, 2015 13.94 13.94 13.50 13.63 318,430 +0.08(+0.59%)
Jun 29, 2015 13.53 13.79 13.40 13.55 495,095 +0.04(+0.30%)
Jun 26, 2015 13.20 13.70 13.05 13.51 1,501,132 +0.41(+3.13%)
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.