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 (%)
Apr 30, 2018 5.800 5.820 5.710 5.760 363,405 -0.02(-0.35%)
Apr 27, 2018 5.950 5.950 5.750 5.780 420,969 -0.28(-4.62%)
Apr 26, 2018 5.970 6.170 5.960 6.060 421,285 +0.18(+3.06%)
Apr 25, 2018 5.990 6.000 5.830 5.880 343,022 -0.20(-3.29%)
Apr 24, 2018 6.250 6.310 6.030 6.080 398,592 -0.17(-2.72%)
Apr 23, 2018 6.300 6.330 6.180 6.250 169,172 -0.07(-1.11%)
Apr 20, 2018 6.160 6.340 6.160 6.320 651,406 +0.15(+2.43%)
Apr 19, 2018 6.170 6.280 6.135 6.170 221,653 +0.02(+0.33%)
Apr 18, 2018 6.180 6.260 6.150 6.150 403,063 +0.03(+0.49%)
Apr 17, 2018 6.240 6.240 6.115 6.120 147,849 -0.10(-1.61%)
Apr 16, 2018 6.160 6.260 6.150 6.220 144,964 +0.07(+1.14%)
Apr 13, 2018 6.120 6.150 6.030 6.150 99,501 +0.00(+0.00%)
Apr 12, 2018 6.180 6.240 6.105 6.150 140,792 +0.00(+0.00%)
Apr 11, 2018 6.030 6.280 6.030 6.150 140,219 +0.09(+1.49%)
Apr 10, 2018 5.900 6.140 5.900 6.060 223,224 +0.20(+3.41%)
Apr 09, 2018 5.850 5.920 5.800 5.860 112,464 +0.04(+0.69%)
Apr 06, 2018 5.900 5.940 5.805 5.820 308,808 -0.14(-2.35%)
Apr 05, 2018 5.890 5.990 5.880 5.960 159,502 +0.06(+1.02%)
Apr 04, 2018 5.700 5.920 5.700 5.900 691,727 +0.19(+3.33%)
Apr 03, 2018 5.600 5.768 5.600 5.710 368,111 +0.23(+4.20%)
Apr 02, 2018 5.620 5.690 5.460 5.480 355,076 -0.17(-3.01%)
Mar 29, 2018 5.650 5.650 5.650 0 -0.06(-1.05%)
Mar 28, 2018 5.760 5.820 5.640 5.710 390,875 -0.06(-1.04%)
Mar 27, 2018 5.930 5.930 5.735 5.770 216,087 -0.18(-3.03%)
Mar 26, 2018 5.810 5.960 5.800 5.950 431,524 +0.23(+4.02%)
Mar 23, 2018 5.760 5.925 5.720 5.720 430,797 +0.00(+0.00%)
Mar 22, 2018 5.840 5.880 5.700 5.720 1,020,659 -0.17(-2.89%)
Mar 21, 2018 5.820 5.980 5.820 5.890 650,207 +0.07(+1.20%)
Mar 20, 2018 5.900 5.900 5.810 5.820 791,441 -0.03(-0.51%)
Mar 19, 2018 5.860 5.930 5.780 5.850 232,744 -0.06(-1.02%)
Mar 16, 2018 5.870 5.990 5.830 5.910 440,799 +0.06(+1.03%)
Mar 15, 2018 5.900 5.950 5.795 5.850 193,131 -0.05(-0.85%)
Mar 14, 2018 6.050 6.050 5.910 5.900 232,936 -0.15(-2.48%)
Mar 13, 2018 6.080 6.170 6.030 6.050 227,880 +0.04(+0.67%)
Mar 12, 2018 5.880 6.070 5.880 6.010 194,034 +0.12(+2.04%)
Mar 09, 2018 5.930 6.020 5.840 5.890 239,994 +0.02(+0.34%)
Mar 08, 2018 5.990 6.000 5.790 5.870 240,720 -0.09(-1.51%)
Mar 07, 2018 5.900 5.960 604,396 -0.04(-0.67%)
Mar 06, 2018 6.230 6.230 5.990 6.000 517,967 +0.11(+1.87%)
Mar 05, 2018 5.790 5.985 5.790 5.890 305,955 +0.03(+0.51%)
Mar 02, 2018 5.740 5.910 5.700 5.860 288,678 +0.18(+3.17%)
Mar 01, 2018 5.510 5.690 5.500 5.680 457,920 +0.13(+2.34%)
Feb 28, 2018 5.780 5.810 5.550 5.550 565,064 -0.23(-3.98%)
Feb 27, 2018 5.870 5.990 5.775 5.780 221,239 -0.11(-1.87%)
Feb 26, 2018 5.930 5.970 5.845 5.890 288,818 -0.04(-0.67%)
Feb 23, 2018 5.930 5.960 5.860 5.930 277,461 +0.05(+0.85%)
Feb 22, 2018 5.910 5.990 5.870 5.880 217,145 -0.02(-0.34%)
Feb 21, 2018 5.800 5.950 5.800 5.900 345,581 +0.09(+1.55%)
Feb 20, 2018 5.800 5.970 5.760 5.810 659,859 +0.01(+0.17%)
Feb 16, 2018 5.800 5.800 5.800 0 +0.07(+1.22%)
Feb 15, 2018 5.790 5.830 5.690 5.730 519,263 -0.01(-0.17%)
Feb 14, 2018 5.610 5.770 5.610 5.740 347,330 +0.07(+1.23%)
Feb 13, 2018 5.670 5.800 5.600 5.670 485,842 +0.07(+1.25%)
Feb 12, 2018 5.670 5.800 5.580 5.600 862,016 +0.27(+5.07%)
Feb 09, 2018 5.360 5.480 5.230 5.330 629,442 +0.06(+1.14%)
Feb 08, 2018 5.570 5.660 5.270 5.270 513,309 -0.30(-5.39%)
Feb 07, 2018 5.600 5.680 5.530 5.570 352,143 -0.03(-0.54%)
Feb 06, 2018 5.420 5.670 5.420 5.600 495,927 +0.04(+0.72%)
Feb 05, 2018 5.670 5.780 5.500 5.560 272,541 -0.16(-2.80%)
Feb 02, 2018 5.860 5.960 5.705 5.720 494,798 -0.19(-3.21%)
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.