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 (%)
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.