Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gener8 Maritime, Inc. Common Shares (NY: GNRT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.070 6.110 5.770 5.870 574,067 -0.16(-2.65%)
Jan 30, 2018 5.940 6.160 5.940 6.030 856,141 +0.09(+1.52%)
Jan 29, 2018 6.110 6.160 5.920 5.940 438,335 -0.18(-2.94%)
Jan 26, 2018 6.160 6.200 6.090 6.120 695,716 -0.05(-0.81%)
Jan 25, 2018 6.260 6.380 6.080 6.170 2,906,488 +0.04(+0.65%)
Jan 24, 2018 6.240 6.280 6.100 6.130 671,256 -0.08(-1.29%)
Jan 23, 2018 6.100 6.230 6.100 6.210 613,990 +0.01(+0.16%)
Jan 22, 2018 6.180 6.250 6.160 6.200 406,201 +0.00(+0.00%)
Jan 19, 2018 6.170 6.210 6.140 6.200 582,930 +0.03(+0.49%)
Jan 18, 2018 6.270 6.350 6.170 6.170 564,533 -0.13(-2.06%)
Jan 17, 2018 6.330 6.380 6.260 6.300 564,964 +0.05(+0.80%)
Jan 16, 2018 6.340 6.450 6.190 6.250 1,747,424 -0.07(-1.11%)
Jan 12, 2018 6.320 6.320 6.320 0 -0.05(-0.78%)
Jan 11, 2018 6.310 6.480 6.300 6.370 386,833 +0.06(+0.95%)
Jan 10, 2018 6.430 6.470 6.270 6.310 309,673 -0.13(-2.02%)
Jan 09, 2018 6.470 6.500 6.380 6.440 592,547 -0.03(-0.46%)
Jan 08, 2018 6.600 6.640 6.420 6.470 936,184 -0.13(-1.97%)
Jan 05, 2018 6.840 6.850 6.450 6.600 790,043 -0.22(-3.23%)
Jan 04, 2018 6.710 6.940 6.710 6.820 1,144,871 +0.14(+2.10%)
Jan 03, 2018 6.600 6.860 6.580 6.680 652,234 +0.08(+1.21%)
Jan 02, 2018 6.610 6.670 6.540 6.600 637,091 -0.02(-0.30%)
Dec 29, 2017 6.620 6.620 6.620 0 +0.00(+0.00%)
Dec 28, 2017 6.400 6.680 6.400 6.620 745,316 +0.20(+3.12%)
Dec 27, 2017 6.330 6.450 6.320 6.420 1,454,712 +0.27(+4.39%)
Dec 26, 2017 6.220 6.220 6.050 6.150 195,623 -0.07(-1.13%)
Dec 22, 2017 5.800 6.250 5.790 6.220 1,508,473 +0.52(+9.12%)
Dec 21, 2017 5.720 5.920 5.570 5.700 6,188,367 +1.33(+30.43%)
Dec 20, 2017 4.330 4.410 4.300 4.370 208,539 +0.09(+2.10%)
Dec 19, 2017 4.450 4.520 4.250 4.280 143,575 -0.16(-3.60%)
Dec 18, 2017 4.410 4.540 4.410 4.440 215,649 +0.13(+3.02%)
Dec 15, 2017 4.230 4.430 4.230 4.310 319,629 +0.08(+1.89%)
Dec 14, 2017 4.280 4.360 4.220 4.230 112,586 -0.08(-1.86%)
Dec 13, 2017 4.340 4.390 4.250 4.310 158,269 -0.04(-0.92%)
Dec 12, 2017 4.230 4.440 4.230 4.350 181,505 +0.16(+3.82%)
Dec 11, 2017 4.220 4.320 4.170 4.190 239,618 -0.01(-0.24%)
Dec 08, 2017 4.310 4.360 4.190 4.200 153,323 +0.00(+0.00%)
Dec 07, 2017 4.270 4.500 4.220 186,465 +0.00(+0.00%)
Dec 06, 2017 4.450 4.510 4.260 4.270 225,083 -0.18(-4.04%)
Dec 05, 2017 4.590 4.590 4.450 4.450 144,152 -0.11(-2.41%)
Dec 04, 2017 4.620 4.620 4.515 4.560 138,431 -0.01(-0.22%)
Dec 01, 2017 4.570 4.630 4.520 4.570 170,415 +0.02(+0.44%)
Nov 30, 2017 4.700 4.720 4.500 4.550 195,463 -0.07(-1.52%)
Nov 29, 2017 4.720 4.770 4.610 4.620 184,991 -0.12(-2.53%)
Nov 28, 2017 4.730 4.780 4.620 4.740 146,548 +0.01(+0.21%)
Nov 27, 2017 4.710 4.780 4.685 4.730 131,304 +0.04(+0.85%)
Nov 24, 2017 4.710 4.770 4.670 4.690 86,587 -0.03(-0.64%)
Nov 22, 2017 4.740 4.835 4.700 4.720 136,226 +0.02(+0.43%)
Nov 21, 2017 4.720 4.790 4.670 4.700 128,142 +0.03(+0.64%)
Nov 20, 2017 4.650 4.690 4.550 4.670 86,724 +0.02(+0.43%)
Nov 17, 2017 4.620 4.685 4.550 4.650 94,236 +0.02(+0.43%)
Nov 16, 2017 4.490 4.980 4.390 4.630 417,287 +0.13(+2.89%)
Nov 15, 2017 4.520 4.660 4.370 4.500 234,366 -0.06(-1.32%)
Nov 14, 2017 4.620 4.695 4.410 4.560 369,589 -0.07(-1.51%)
Nov 13, 2017 4.750 4.760 4.580 4.630 167,978 -0.14(-2.94%)
Nov 10, 2017 4.870 5.014 4.740 4.770 209,792 -0.07(-1.45%)
Nov 09, 2017 4.750 5.210 4.740 4.840 294,650 +0.10(+2.11%)
Nov 08, 2017 4.720 4.770 4.630 4.740 152,048 -0.03(-0.63%)
Nov 07, 2017 4.830 4.830 4.650 4.770 232,647 +0.00(+0.00%)
Nov 06, 2017 4.730 4.800 4.730 4.770 179,184 +0.02(+0.42%)
Nov 03, 2017 4.750 4.780 4.670 4.750 121,326 -0.04(-0.84%)
Nov 02, 2017 4.770 4.800 4.650 4.790 130,272 +0.05(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.