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 (%)
May 31, 2016 6.950 7.280 6.900 7.230 1,352,888 +0.36(+5.24%)
May 27, 2016 6.840 6.870 6.870 6.870 512,600 +0.06(+0.88%)
May 26, 2016 6.910 7.000 6.787 6.810 1,649,638 -0.10(-1.45%)
May 25, 2016 6.900 6.970 6.760 6.910 557,441 +0.08(+1.17%)
May 24, 2016 6.880 6.960 6.770 6.830 513,743 +0.01(+0.15%)
May 23, 2016 7.010 7.010 6.770 6.820 397,650 -0.20(-2.85%)
May 20, 2016 7.150 7.150 6.770 7.020 676,410 -0.08(-1.13%)
May 19, 2016 7.540 7.540 6.920 7.100 320,877 -0.46(-6.08%)
May 18, 2016 7.530 7.880 7.460 7.560 210,349 -0.02(-0.26%)
May 17, 2016 7.710 7.770 7.510 7.580 225,443 -0.11(-1.43%)
May 16, 2016 7.700 7.740 7.480 7.690 140,061 +0.10(+1.32%)
May 13, 2016 7.690 7.878 7.401 7.590 149,844 -0.06(-0.78%)
May 12, 2016 8.750 8.750 7.380 7.650 497,208 +0.33(+4.51%)
May 11, 2016 7.180 7.520 7.080 7.320 161,063 +0.04(+0.55%)
May 10, 2016 7.000 7.500 7.000 7.280 123,718 +0.26(+3.70%)
May 09, 2016 7.230 7.230 6.800 7.020 102,461 -0.27(-3.70%)
May 06, 2016 7.020 7.380 7.020 7.290 101,581 +0.20(+2.82%)
May 05, 2016 7.170 7.470 7.010 7.090 135,054 +0.01(+0.14%)
May 04, 2016 7.070 7.270 7.000 7.080 141,811 -0.05(-0.70%)
May 03, 2016 7.310 7.310 6.950 7.130 147,889 -0.28(-3.78%)
May 02, 2016 7.260 7.510 7.011 7.410 176,154 +0.18(+2.49%)
Apr 29, 2016 7.740 7.840 7.000 7.230 293,416 -0.47(-6.10%)
Apr 28, 2016 7.950 7.960 7.660 7.700 149,140 -0.29(-3.63%)
Apr 27, 2016 7.970 8.289 7.940 7.990 147,632 -0.02(-0.25%)
Apr 26, 2016 8.080 8.120 7.870 8.010 132,135 -0.01(-0.12%)
Apr 25, 2016 8.100 8.190 7.850 8.020 173,082 -0.11(-1.35%)
Apr 22, 2016 7.930 8.290 7.930 8.130 127,206 +0.26(+3.30%)
Apr 21, 2016 7.890 8.020 7.710 7.870 155,897 -0.04(-0.51%)
Apr 20, 2016 7.770 7.990 7.770 7.910 119,350 +0.12(+1.54%)
Apr 19, 2016 7.540 7.980 7.470 7.790 165,715 +0.31(+4.14%)
Apr 18, 2016 7.290 7.670 7.220 7.480 175,417 -0.01(-0.13%)
Apr 15, 2016 7.500 7.510 7.250 7.490 112,188 -0.05(-0.66%)
Apr 14, 2016 7.350 7.600 7.270 7.540 183,423 +0.23(+3.15%)
Apr 13, 2016 7.070 7.360 6.940 7.310 236,172 +0.28(+3.98%)
Apr 12, 2016 6.850 7.080 6.850 7.030 272,666 +0.19(+2.78%)
Apr 11, 2016 6.870 7.000 6.830 6.840 208,796 -0.01(-0.15%)
Apr 08, 2016 6.620 6.970 6.620 6.850 144,003 +0.31(+4.74%)
Apr 07, 2016 6.480 6.670 6.460 6.540 150,057 +0.05(+0.77%)
Apr 06, 2016 6.410 6.580 6.280 6.490 89,014 +0.14(+2.20%)
Apr 05, 2016 6.490 6.520 6.290 6.350 138,666 -0.20(-3.05%)
Apr 04, 2016 6.900 6.975 6.520 6.550 231,997 -0.34(-4.93%)
Apr 01, 2016 6.970 7.040 6.600 6.890 333,978 -0.17(-2.41%)
Mar 31, 2016 6.660 7.230 6.660 7.060 665,075 +0.41(+6.17%)
Mar 30, 2016 6.650 6.900 6.530 6.650 406,040 +0.06(+0.91%)
Mar 29, 2016 6.520 6.610 6.390 6.590 230,391 +0.04(+0.61%)
Mar 28, 2016 6.700 6.710 6.470 6.550 140,850 -0.10(-1.50%)
Mar 24, 2016 6.400 6.650 6.650 6.650 264,800 +0.18(+2.78%)
Mar 23, 2016 6.550 6.590 6.360 6.470 299,243 -0.12(-1.82%)
Mar 22, 2016 6.550 6.660 6.440 6.590 326,786 -0.03(-0.45%)
Mar 21, 2016 6.590 6.690 6.470 6.620 284,669 -0.01(-0.15%)
Mar 18, 2016 6.750 6.860 6.500 6.630 312,520 -0.09(-1.34%)
Mar 17, 2016 6.220 6.920 6.150 6.720 493,238 +0.53(+8.56%)
Mar 16, 2016 5.800 6.590 5.800 6.190 384,234 -0.09(-1.43%)
Mar 15, 2016 6.450 6.450 6.070 6.280 253,476 -0.22(-3.38%)
Mar 14, 2016 6.350 6.559 6.170 6.500 303,464 +0.25(+4.00%)
Mar 11, 2016 5.660 6.330 5.660 6.250 292,222 +0.69(+12.41%)
Mar 10, 2016 5.790 5.860 5.515 5.560 223,812 -0.20(-3.47%)
Mar 09, 2016 5.840 5.960 5.720 5.760 205,546 -0.02(-0.35%)
Mar 08, 2016 6.550 6.550 5.720 5.780 292,410 -0.78(-11.89%)
Mar 07, 2016 6.330 6.589 6.320 6.560 134,780 +0.15(+2.34%)
Mar 04, 2016 6.420 6.553 6.320 6.410 110,738 +0.04(+0.63%)
Mar 03, 2016 6.180 6.410 6.100 6.370 194,309 +0.20(+3.24%)
Mar 02, 2016 6.340 6.380 6.090 6.170 159,651 -0.19(-2.99%)
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.