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, 2016 4.160 4.280 4.050 4.060 391,875 +0.06(+1.50%)
Nov 29, 2016 4.080 4.080 3.964 4.000 305,948 -0.07(-1.72%)
Nov 28, 2016 4.180 4.200 3.960 4.070 293,668 -0.09(-2.16%)
Nov 25, 2016 4.290 4.370 4.110 4.160 160,602 -0.20(-4.59%)
Nov 23, 2016 4.360 4.360 4.360 0 -0.07(-1.58%)
Nov 22, 2016 4.360 4.500 4.250 4.430 486,980 +0.09(+2.07%)
Nov 21, 2016 4.310 4.440 4.250 4.340 457,695 +0.11(+2.60%)
Nov 18, 2016 4.190 4.260 4.080 4.230 258,045 +0.09(+2.17%)
Nov 17, 2016 4.540 4.700 4.110 4.140 543,486 -0.26(-5.91%)
Nov 16, 2016 4.310 4.490 4.130 4.400 494,158 +0.10(+2.33%)
Nov 15, 2016 4.620 4.650 4.210 4.300 973,095 -0.28(-6.11%)
Nov 14, 2016 3.920 4.650 3.847 4.580 906,237 +0.27(+6.26%)
Nov 11, 2016 4.610 4.610 4.000 4.310 784,093 -0.25(-5.48%)
Nov 10, 2016 3.800 4.620 3.800 4.560 758,419 +0.79(+20.95%)
Nov 09, 2016 3.550 3.850 3.520 3.770 498,654 +0.21(+5.90%)
Nov 08, 2016 3.820 3.820 3.520 3.560 524,338 -0.29(-7.53%)
Nov 07, 2016 4.020 4.163 3.810 3.850 336,117 -0.06(-1.53%)
Nov 04, 2016 3.830 4.050 3.800 3.910 321,532 +0.05(+1.30%)
Nov 03, 2016 3.880 4.000 3.810 3.860 284,931 -0.01(-0.26%)
Nov 02, 2016 4.050 4.100 3.860 3.870 240,110 -0.23(-5.61%)
Nov 01, 2016 4.290 4.400 4.020 4.100 354,049 -0.12(-2.84%)
Oct 31, 2016 4.420 4.500 4.210 4.220 373,431 -0.22(-4.95%)
Oct 28, 2016 4.640 4.730 4.410 4.440 258,332 -0.20(-4.31%)
Oct 27, 2016 4.780 4.810 4.640 4.640 184,426 -0.07(-1.49%)
Oct 26, 2016 4.750 4.860 4.651 4.710 292,332 -0.08(-1.67%)
Oct 25, 2016 4.870 4.990 4.770 4.790 275,082 -0.07(-1.44%)
Oct 24, 2016 5.010 5.070 4.660 4.860 461,650 -0.18(-3.57%)
Oct 21, 2016 5.040 5.140 5.020 5.040 189,201 -0.08(-1.56%)
Oct 20, 2016 5.110 5.175 5.020 5.120 309,374 -0.07(-1.35%)
Oct 19, 2016 5.180 5.355 5.150 5.190 250,665 +0.06(+1.17%)
Oct 18, 2016 5.160 5.180 5.020 5.130 296,008 +0.09(+1.79%)
Oct 17, 2016 5.090 5.110 5.010 5.040 188,213 -0.04(-0.79%)
Oct 14, 2016 5.230 5.290 5.070 5.080 331,765 -0.07(-1.36%)
Oct 13, 2016 5.220 5.240 5.100 5.150 290,739 -0.12(-2.28%)
Oct 12, 2016 5.340 5.360 5.230 5.270 210,570 -0.14(-2.59%)
Oct 11, 2016 5.530 5.610 5.350 5.410 224,977 -0.15(-2.70%)
Oct 10, 2016 5.590 5.690 5.470 5.560 263,754 +0.09(+1.65%)
Oct 07, 2016 5.370 5.600 5.330 5.470 416,044 +0.12(+2.24%)
Oct 06, 2016 5.350 5.410 5.180 5.350 887,077 +0.05(+0.94%)
Oct 05, 2016 5.320 5.390 5.320 5.300 266,410 +0.08(+1.53%)
Oct 04, 2016 5.310 5.380 5.180 5.220 191,880 -0.03(-0.57%)
Oct 03, 2016 5.130 5.320 5.100 5.250 452,469 +0.13(+2.54%)
Sep 30, 2016 5.030 5.150 4.930 5.120 269,061 +0.17(+3.43%)
Sep 29, 2016 5.110 5.160 4.920 4.950 318,311 -0.07(-1.39%)
Sep 28, 2016 4.890 5.130 4.880 5.020 710,959 +0.15(+3.08%)
Sep 27, 2016 4.900 4.950 4.700 4.870 365,513 -0.05(-1.02%)
Sep 26, 2016 5.090 5.260 4.900 4.920 457,654 -0.10(-1.99%)
Sep 23, 2016 5.170 5.345 4.960 5.020 399,157 -0.17(-3.28%)
Sep 22, 2016 5.070 5.190 5.000 5.190 352,560 +0.20(+4.01%)
Sep 21, 2016 5.110 5.225 4.850 4.990 462,955 -0.02(-0.40%)
Sep 20, 2016 5.170 5.228 5.000 5.010 280,654 -0.17(-3.28%)
Sep 19, 2016 5.390 5.480 5.170 5.180 250,681 -0.15(-2.81%)
Sep 16, 2016 5.330 5.530 5.245 5.330 2,365,255 -0.02(-0.37%)
Sep 15, 2016 5.300 5.490 5.260 5.350 298,806 +0.07(+1.33%)
Sep 14, 2016 5.360 5.440 5.140 5.280 798,697 -0.11(-2.04%)
Sep 13, 2016 5.900 5.925 5.380 5.390 443,563 -0.56(-9.41%)
Sep 12, 2016 5.830 6.070 5.820 5.950 339,534 +0.03(+0.51%)
Sep 09, 2016 6.150 6.300 5.840 5.920 470,775 -0.34(-5.43%)
Sep 08, 2016 6.000 6.400 6.000 6.260 531,672 +0.31(+5.21%)
Sep 07, 2016 5.650 6.100 5.650 5.950 730,495 +0.29(+5.12%)
Sep 06, 2016 4.950 5.730 4.940 5.660 785,272 +0.72(+14.57%)
Sep 02, 2016 4.990 4.940 4.940 4.940 183,100 +0.03(+0.61%)
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.