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 29, 2016 5.310 5.360 5.250 5.320 348,651 -0.05(-0.93%)
Jul 28, 2016 5.410 5.600 5.280 5.370 354,042 -0.22(-3.94%)
Jul 27, 2016 5.680 5.800 5.510 5.590 267,080 -0.17(-2.95%)
Jul 26, 2016 5.640 5.780 5.570 5.760 226,327 +0.06(+1.05%)
Jul 25, 2016 5.820 5.920 5.660 5.700 137,510 -0.16(-2.73%)
Jul 22, 2016 6.140 6.140 5.810 5.860 229,365 -0.25(-4.09%)
Jul 21, 2016 6.000 6.280 6.000 6.110 348,654 +0.09(+1.50%)
Jul 20, 2016 5.610 6.065 5.441 6.020 305,725 +0.40(+7.12%)
Jul 19, 2016 5.740 5.740 5.530 5.620 237,240 -0.17(-2.94%)
Jul 18, 2016 5.490 5.830 5.410 5.790 365,743 +0.23(+4.14%)
Jul 15, 2016 5.640 5.680 5.500 5.560 184,213 +0.00(+0.00%)
Jul 14, 2016 5.700 5.720 5.540 5.560 145,925 -0.04(-0.71%)
Jul 13, 2016 5.890 6.000 5.580 5.600 199,170 -0.28(-4.76%)
Jul 12, 2016 5.900 6.010 5.840 5.880 297,180 +0.15(+2.62%)
Jul 11, 2016 5.680 5.870 5.560 5.730 371,033 +0.33(+6.11%)
Jul 08, 2016 5.290 5.510 5.250 5.400 354,960 +0.15(+2.86%)
Jul 07, 2016 5.510 5.630 5.100 5.250 525,682 -0.24(-4.37%)
Jul 06, 2016 5.250 5.530 5.130 5.490 555,814 +0.22(+4.17%)
Jul 05, 2016 6.160 6.160 5.190 5.270 1,170,817 -1.03(-16.35%)
Jul 01, 2016 6.330 6.300 6.300 6.300 350,700 -0.10(-1.56%)
Jun 30, 2016 6.250 6.430 6.160 6.400 452,326 +0.14(+2.24%)
Jun 29, 2016 6.050 6.305 6.000 6.260 327,018 +0.25(+4.16%)
Jun 28, 2016 5.980 6.070 5.890 6.010 404,957 +0.17(+2.91%)
Jun 27, 2016 6.320 6.320 5.770 5.840 688,079 -0.52(-8.18%)
Jun 24, 2016 6.490 6.610 6.260 6.360 2,691,777 -0.53(-7.69%)
Jun 23, 2016 6.750 6.940 6.750 6.890 299,758 +0.25(+3.77%)
Jun 22, 2016 6.560 6.710 6.490 6.640 468,560 +0.10(+1.53%)
Jun 21, 2016 6.670 6.670 6.410 6.540 337,577 -0.16(-2.39%)
Jun 20, 2016 6.550 6.810 6.450 6.700 479,599 +0.25(+3.88%)
Jun 17, 2016 6.290 6.600 6.240 6.450 445,497 +0.21(+3.37%)
Jun 16, 2016 6.270 6.290 5.950 6.240 537,194 -0.10(-1.58%)
Jun 15, 2016 6.670 6.760 6.280 6.340 526,947 -0.33(-4.95%)
Jun 14, 2016 6.980 7.090 6.500 6.670 559,403 -0.38(-5.39%)
Jun 13, 2016 6.970 7.320 6.900 7.050 337,018 +0.00(+0.00%)
Jun 10, 2016 7.480 7.560 7.020 7.050 329,967 -0.57(-7.48%)
Jun 09, 2016 7.700 7.720 7.480 7.620 384,405 -0.11(-1.42%)
Jun 08, 2016 7.510 7.830 7.420 7.730 457,463 +0.32(+4.32%)
Jun 07, 2016 7.510 7.640 7.340 7.410 378,898 -0.07(-0.94%)
Jun 06, 2016 7.400 7.520 7.350 7.480 576,918 +0.15(+2.05%)
Jun 03, 2016 7.010 7.520 7.010 7.330 695,682 +0.34(+4.86%)
Jun 02, 2016 6.700 7.000 6.570 6.990 645,633 +0.23(+3.40%)
Jun 01, 2016 7.250 7.250 6.660 6.760 896,817 -0.47(-6.50%)
May 31, 2016 6.950 7.280 6.900 7.230 1,352,888 +0.36(+5.24%)
May 27, 2016 6.840 6.870 6.870 6.870 512,600 +0.06(+0.88%)
May 26, 2016 6.910 7.000 6.787 6.810 1,649,638 -0.10(-1.45%)
May 25, 2016 6.900 6.970 6.760 6.910 557,441 +0.08(+1.17%)
May 24, 2016 6.880 6.960 6.770 6.830 513,743 +0.01(+0.15%)
May 23, 2016 7.010 7.010 6.770 6.820 397,650 -0.20(-2.85%)
May 20, 2016 7.150 7.150 6.770 7.020 676,410 -0.08(-1.13%)
May 19, 2016 7.540 7.540 6.920 7.100 320,877 -0.46(-6.08%)
May 18, 2016 7.530 7.880 7.460 7.560 210,349 -0.02(-0.26%)
May 17, 2016 7.710 7.770 7.510 7.580 225,443 -0.11(-1.43%)
May 16, 2016 7.700 7.740 7.480 7.690 140,061 +0.10(+1.32%)
May 13, 2016 7.690 7.878 7.401 7.590 149,844 -0.06(-0.78%)
May 12, 2016 8.750 8.750 7.380 7.650 497,208 +0.33(+4.51%)
May 11, 2016 7.180 7.520 7.080 7.320 161,063 +0.04(+0.55%)
May 10, 2016 7.000 7.500 7.000 7.280 123,718 +0.26(+3.70%)
May 09, 2016 7.230 7.230 6.800 7.020 102,461 -0.27(-3.70%)
May 06, 2016 7.020 7.380 7.020 7.290 101,581 +0.20(+2.82%)
May 05, 2016 7.170 7.470 7.010 7.090 135,054 +0.01(+0.14%)
May 04, 2016 7.070 7.270 7.000 7.080 141,811 -0.05(-0.70%)
May 03, 2016 7.310 7.310 6.950 7.130 147,889 -0.28(-3.78%)
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.