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 (%)
Jan 29, 2016 6.720 7.060 6.660 6.730 259,947 +0.04(+0.60%)
Jan 28, 2016 6.670 6.940 6.600 6.690 216,084 +0.22(+3.40%)
Jan 27, 2016 6.530 6.770 6.350 6.470 284,381 -0.07(-1.07%)
Jan 26, 2016 6.610 6.720 6.490 6.540 230,172 +0.01(+0.15%)
Jan 25, 2016 6.810 7.020 6.480 6.530 248,065 -0.26(-3.83%)
Jan 22, 2016 6.620 6.880 6.570 6.790 207,214 +0.31(+4.78%)
Jan 21, 2016 6.400 6.980 6.300 6.480 237,133 +0.06(+0.93%)
Jan 20, 2016 6.220 6.550 6.040 6.420 456,561 +0.10(+1.58%)
Jan 19, 2016 6.380 6.550 6.080 6.320 203,948 -0.03(-0.47%)
Jan 15, 2016 6.050 6.350 6.350 6.350 198,600 +0.15(+2.42%)
Jan 14, 2016 6.310 6.340 5.460 6.200 558,375 -0.05(-0.80%)
Jan 13, 2016 6.830 7.100 6.150 6.250 313,558 -0.58(-8.49%)
Jan 12, 2016 7.680 7.710 6.550 6.830 235,805 -0.79(-10.37%)
Jan 11, 2016 7.950 8.005 7.560 7.620 183,215 -0.37(-4.63%)
Jan 08, 2016 8.300 8.330 7.860 7.990 128,574 -0.27(-3.27%)
Jan 07, 2016 8.500 8.505 8.110 8.260 192,762 -0.24(-2.82%)
Jan 06, 2016 8.580 8.720 8.490 8.500 202,655 -0.17(-1.96%)
Jan 05, 2016 9.060 9.060 8.650 8.670 118,041 -0.41(-4.52%)
Jan 04, 2016 9.400 9.490 8.900 9.080 266,051 -0.37(-3.92%)
Dec 31, 2015 9.370 9.450 9.450 9.450 158,800 -0.01(-0.11%)
Dec 30, 2015 9.540 9.540 9.320 9.460 90,735 -0.11(-1.15%)
Dec 29, 2015 9.750 9.880 9.350 9.570 123,083 -0.11(-1.14%)
Dec 28, 2015 9.660 9.750 9.470 9.680 124,586 +0.00(+0.00%)
Dec 24, 2015 9.500 9.680 9.680 9.680 90,200 +0.20(+2.11%)
Dec 23, 2015 8.710 9.580 8.710 9.480 338,661 +0.78(+8.97%)
Dec 22, 2015 9.410 9.410 8.330 8.700 831,071 -0.68(-7.25%)
Dec 21, 2015 9.680 9.690 9.280 9.380 289,317 -0.26(-2.70%)
Dec 18, 2015 9.640 9.790 9.400 9.640 339,331 +0.03(+0.31%)
Dec 17, 2015 9.700 9.850 9.450 9.610 195,977 +0.00(+0.00%)
Dec 16, 2015 9.230 9.720 9.200 9.610 155,423 +0.40(+4.34%)
Dec 15, 2015 9.140 9.360 9.070 9.210 131,824 +0.12(+1.32%)
Dec 14, 2015 9.290 9.310 9.000 9.090 180,324 -0.19(-2.05%)
Dec 11, 2015 9.250 9.330 9.000 9.280 215,761 -0.12(-1.28%)
Dec 10, 2015 9.460 9.580 9.330 9.400 89,387 -0.04(-0.42%)
Dec 09, 2015 9.290 9.780 9.290 9.440 154,460 +0.11(+1.18%)
Dec 08, 2015 9.380 9.830 9.260 9.330 254,140 -0.06(-0.64%)
Dec 07, 2015 9.410 9.595 9.250 9.390 192,886 -0.02(-0.21%)
Dec 04, 2015 9.340 9.630 9.110 9.410 127,328 +0.02(+0.21%)
Dec 03, 2015 9.460 9.710 9.170 9.390 156,168 -0.10(-1.05%)
Dec 02, 2015 9.670 9.870 9.400 9.490 246,792 -0.21(-2.16%)
Dec 01, 2015 9.680 9.780 9.470 9.700 158,563 +0.01(+0.10%)
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%)
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.