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 (%)
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%)
Sep 01, 2016 4.980 5.045 4.850 4.910 282,345 -0.10(-2.00%)
Aug 31, 2016 5.090 5.158 4.960 5.010 277,445 -0.08(-1.57%)
Aug 30, 2016 5.050 5.180 5.030 5.090 361,226 +0.09(+1.80%)
Aug 29, 2016 5.090 5.090 4.945 5.000 191,228 -0.02(-0.40%)
Aug 26, 2016 5.100 5.340 4.965 5.020 198,806 -0.13(-2.52%)
Aug 25, 2016 5.370 5.380 5.140 5.150 262,252 -0.27(-4.98%)
Aug 24, 2016 5.570 5.700 5.390 5.420 253,618 -0.15(-2.69%)
Aug 23, 2016 5.400 5.630 5.392 5.570 225,291 +0.17(+3.15%)
Aug 22, 2016 5.370 5.470 5.350 5.400 257,108 -0.01(-0.18%)
Aug 19, 2016 5.540 5.594 5.330 5.410 223,666 -0.16(-2.87%)
Aug 18, 2016 5.540 5.760 5.470 5.570 241,806 +0.08(+1.46%)
Aug 17, 2016 5.470 5.530 5.390 5.490 163,570 +0.02(+0.37%)
Aug 16, 2016 5.430 5.540 5.430 5.470 205,548 +0.06(+1.11%)
Aug 15, 2016 5.240 5.470 5.240 5.410 253,317 +0.17(+3.24%)
Aug 12, 2016 5.170 5.320 5.130 5.240 123,241 +0.04(+0.77%)
Aug 11, 2016 5.200 5.320 5.150 5.200 158,218 +0.06(+1.17%)
Aug 10, 2016 5.240 5.430 5.115 5.140 122,874 -0.07(-1.34%)
Aug 09, 2016 5.490 5.580 5.173 5.210 231,238 -0.25(-4.58%)
Aug 08, 2016 5.450 5.650 5.380 5.460 229,978 +0.06(+1.11%)
Aug 05, 2016 5.150 5.440 5.130 5.400 162,299 +0.28(+5.47%)
Aug 04, 2016 5.120 5.290 4.990 5.120 176,457 -0.04(-0.78%)
Aug 03, 2016 4.930 5.160 4.810 5.160 280,101 +0.21(+4.24%)
Aug 02, 2016 5.070 5.190 4.830 4.950 432,327 -0.16(-3.13%)
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.