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 (%)
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%)
Sep 01, 2017 4.510 4.660 4.480 4.660 144,813 +0.16(+3.56%)
Aug 31, 2017 4.530 4.650 4.495 4.500 246,451 -0.03(-0.66%)
Aug 30, 2017 4.680 4.760 4.520 4.530 146,695 -0.22(-4.63%)
Aug 29, 2017 4.650 4.820 4.645 4.750 456,720 +0.06(+1.28%)
Aug 28, 2017 4.700 4.750 4.650 4.690 462,740 -0.02(-0.42%)
Aug 25, 2017 4.540 4.710 4.510 4.710 174,070 +0.18(+3.97%)
Aug 24, 2017 4.420 4.570 4.410 4.530 290,871 +0.10(+2.26%)
Aug 23, 2017 4.300 4.460 4.280 4.430 246,543 +0.11(+2.55%)
Aug 22, 2017 4.230 4.330 4.190 4.320 148,435 +0.10(+2.37%)
Aug 21, 2017 4.330 4.400 4.170 4.220 168,578 -0.11(-2.54%)
Aug 18, 2017 4.260 4.360 4.260 4.330 286,819 +0.03(+0.70%)
Aug 17, 2017 4.330 4.460 4.300 4.300 244,757 -0.06(-1.38%)
Aug 16, 2017 4.510 4.560 4.325 4.360 230,437 -0.15(-3.33%)
Aug 15, 2017 4.630 4.660 4.510 4.510 176,362 -0.11(-2.38%)
Aug 14, 2017 4.540 4.660 4.530 4.620 285,443 +0.10(+2.21%)
Aug 11, 2017 4.320 4.610 4.320 4.520 479,338 -0.09(-1.95%)
Aug 10, 2017 4.790 4.860 4.610 4.610 268,974 -0.17(-3.56%)
Aug 09, 2017 4.940 4.940 4.770 4.780 294,356 -0.17(-3.43%)
Aug 08, 2017 4.880 5.070 4.810 4.950 261,666 +0.01(+0.20%)
Aug 07, 2017 4.930 4.980 4.860 4.940 226,472 -0.02(-0.40%)
Aug 04, 2017 5.020 5.080 4.950 4.960 303,128 -0.03(-0.60%)
Aug 03, 2017 5.120 5.150 4.990 4.990 339,928 -0.10(-1.96%)
Aug 02, 2017 5.010 5.175 5.000 5.090 407,228 -0.04(-0.78%)
Aug 01, 2017 5.150 5.220 4.970 5.130 566,931 -0.22(-4.11%)
Jul 31, 2017 5.420 5.460 5.330 5.350 231,151 -0.06(-1.11%)
Jul 28, 2017 5.320 5.510 5.290 5.410 142,355 +0.06(+1.12%)
Jul 27, 2017 5.360 5.380 5.272 5.350 262,245 +0.00(+0.00%)
Jul 26, 2017 5.580 5.630 5.300 5.350 339,285 -0.19(-3.43%)
Jul 25, 2017 5.650 5.760 5.500 5.540 459,844 -0.03(-0.54%)
Jul 24, 2017 5.610 5.650 5.520 5.570 521,110 -0.04(-0.71%)
Jul 21, 2017 5.710 5.710 5.500 5.610 395,344 -0.05(-0.88%)
Jul 20, 2017 5.680 5.780 5.530 5.660 291,072 +0.04(+0.71%)
Jul 19, 2017 5.580 5.720 5.565 5.620 216,011 +0.02(+0.36%)
Jul 18, 2017 5.800 5.830 5.580 5.600 307,035 -0.17(-2.95%)
Jul 17, 2017 5.730 5.990 5.730 5.770 714,557 +0.04(+0.70%)
Jul 14, 2017 5.700 5.970 5.640 5.730 356,901 -0.17(-2.88%)
Jul 13, 2017 5.730 6.000 5.730 5.900 240,643 +0.18(+3.15%)
Jul 12, 2017 5.820 5.940 5.680 5.720 435,168 +0.00(+0.00%)
Jul 11, 2017 5.610 5.730 5.505 5.720 284,451 +0.12(+2.14%)
Jul 10, 2017 5.550 5.710 5.550 5.600 215,715 -0.01(-0.18%)
Jul 07, 2017 5.600 5.680 5.565 5.610 276,793 +0.01(+0.18%)
Jul 06, 2017 5.740 5.760 5.490 5.600 563,845 -0.12(-2.10%)
Jul 05, 2017 5.790 5.920 5.580 5.720 401,651 -0.11(-1.89%)
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.