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 (%)
Nov 30, 2015 9.510 9.820 9.430 9.690 268,180 +0.19(+2.00%)
Nov 27, 2015 9.660 9.660 9.400 9.500 55,648 -0.20(-2.06%)
Nov 25, 2015 9.640 9.700 9.700 9.700 122,200 +0.04(+0.41%)
Nov 24, 2015 9.520 9.960 9.330 9.660 139,519 +0.09(+0.94%)
Nov 23, 2015 9.570 9.680 9.410 9.570 145,213 +0.01(+0.10%)
Nov 20, 2015 9.590 9.770 9.460 9.560 117,759 +0.02(+0.21%)
Nov 19, 2015 9.680 9.730 9.430 9.540 127,246 -0.13(-1.34%)
Nov 18, 2015 9.650 10.00 9.440 9.670 150,996 +0.01(+0.10%)
Nov 17, 2015 9.880 10.12 9.500 9.660 277,006 -0.31(-3.11%)
Nov 16, 2015 9.700 10.10 9.570 9.970 267,633 +0.26(+2.68%)
Nov 13, 2015 9.100 9.790 9.030 9.710 282,073 +0.60(+6.59%)
Nov 12, 2015 9.120 9.400 9.010 9.110 263,376 -0.05(-0.55%)
Nov 11, 2015 9.520 9.520 9.100 9.160 201,600 -0.34(-3.58%)
Nov 10, 2015 9.940 10.13 9.410 9.500 395,794 -0.47(-4.71%)
Nov 09, 2015 10.14 10.14 9.600 9.970 222,865 -0.15(-1.48%)
Nov 06, 2015 10.04 10.16 9.860 10.12 204,616 +0.02(+0.20%)
Nov 05, 2015 10.44 10.47 9.950 10.10 219,033 -0.34(-3.26%)
Nov 04, 2015 11.00 11.00 10.32 10.44 158,472 -0.58(-5.26%)
Nov 03, 2015 10.94 11.20 10.84 11.02 115,249 +0.00(+0.00%)
Nov 02, 2015 10.40 11.17 10.30 11.02 367,618 +0.62(+5.96%)
Oct 30, 2015 10.44 10.61 10.22 10.40 360,425 +0.01(+0.10%)
Oct 29, 2015 10.71 11.02 10.37 10.39 176,245 -0.32(-2.99%)
Oct 28, 2015 10.90 11.03 10.61 10.71 356,871 -0.22(-2.01%)
Oct 27, 2015 11.28 11.41 10.79 10.93 489,534 -0.35(-3.10%)
Oct 26, 2015 11.48 11.54 11.15 11.28 223,532 -0.23(-2.00%)
Oct 23, 2015 11.55 11.76 11.31 11.51 90,039 -0.09(-0.78%)
Oct 22, 2015 11.57 11.71 11.42 11.60 155,139 +0.11(+0.96%)
Oct 21, 2015 11.81 11.81 11.41 11.49 119,781 -0.28(-2.38%)
Oct 20, 2015 11.83 11.90 11.66 11.77 66,325 -0.07(-0.59%)
Oct 19, 2015 11.97 11.97 11.65 11.84 229,573 -0.20(-1.66%)
Oct 16, 2015 12.11 12.15 11.66 12.04 184,326 -0.04(-0.33%)
Oct 15, 2015 11.67 12.09 11.52 12.08 180,745 +0.41(+3.51%)
Oct 14, 2015 11.60 11.98 11.49 11.67 196,293 +0.09(+0.78%)
Oct 13, 2015 12.06 12.07 11.37 11.58 355,810 -0.60(-4.93%)
Oct 12, 2015 12.03 12.20 11.79 12.18 166,164 +0.15(+1.25%)
Oct 09, 2015 11.95 12.16 11.67 12.03 341,666 +0.28(+2.38%)
Oct 08, 2015 11.88 12.07 11.76 11.75 281,079 -0.24(-2.00%)
Oct 07, 2015 11.95 12.21 11.76 11.99 356,458 +0.03(+0.25%)
Oct 06, 2015 11.76 12.12 11.76 11.96 316,057 +0.17(+1.44%)
Oct 05, 2015 11.81 12.06 11.67 11.79 216,873 +0.12(+1.03%)
Oct 02, 2015 11.26 11.73 11.26 11.67 186,039 +0.35(+3.09%)
Oct 01, 2015 10.98 11.36 10.96 11.32 268,441 +0.37(+3.38%)
Sep 30, 2015 10.94 11.45 10.83 10.95 2,787,364 -0.02(-0.18%)
Sep 29, 2015 11.02 11.34 10.87 10.97 204,018 +0.02(+0.18%)
Sep 28, 2015 11.77 11.82 10.85 10.95 352,207 -0.75(-6.41%)
Sep 25, 2015 12.02 12.02 11.69 11.70 186,710 -0.25(-2.09%)
Sep 24, 2015 11.95 12.13 11.79 11.95 176,602 -0.05(-0.42%)
Sep 23, 2015 12.09 12.64 11.87 12.00 165,977 -0.23(-1.88%)
Sep 22, 2015 12.36 12.44 11.96 12.23 303,320 -0.27(-2.16%)
Sep 21, 2015 12.27 12.80 12.26 12.50 239,349 +0.43(+3.56%)
Sep 18, 2015 12.79 13.21 12.07 12.07 896,570 -0.74(-5.78%)
Sep 17, 2015 12.33 12.95 12.14 12.81 1,225,789 +0.53(+4.32%)
Sep 16, 2015 11.93 12.36 11.93 12.28 242,278 +0.34(+2.85%)
Sep 15, 2015 12.15 12.29 11.83 11.94 158,508 -0.05(-0.42%)
Sep 14, 2015 11.88 12.28 11.78 11.99 211,597 -0.06(-0.50%)
Sep 11, 2015 12.71 12.77 11.76 12.05 342,477 -0.72(-5.64%)
Sep 10, 2015 12.48 12.95 12.45 12.77 138,049 +0.30(+2.41%)
Sep 09, 2015 12.46 12.79 12.43 12.47 272,067 +0.02(+0.16%)
Sep 08, 2015 12.90 12.90 11.91 12.45 617,729 -0.49(-3.79%)
Sep 04, 2015 13.30 12.94 12.94 12.94 190,000 -0.01(-0.08%)
Sep 03, 2015 12.75 12.95 12.66 12.95 186,581 +0.19(+1.49%)
Sep 02, 2015 12.97 13.00 12.74 12.76 187,607 -0.06(-0.47%)
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.