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 (%)
Aug 31, 2017 4.530 4.650 4.495 4.500 246,451 -0.03(-0.66%)
Aug 30, 2017 4.680 4.760 4.520 4.530 146,695 -0.22(-4.63%)
Aug 29, 2017 4.650 4.820 4.645 4.750 456,720 +0.06(+1.28%)
Aug 28, 2017 4.700 4.750 4.650 4.690 462,740 -0.02(-0.42%)
Aug 25, 2017 4.540 4.710 4.510 4.710 174,070 +0.18(+3.97%)
Aug 24, 2017 4.420 4.570 4.410 4.530 290,871 +0.10(+2.26%)
Aug 23, 2017 4.300 4.460 4.280 4.430 246,543 +0.11(+2.55%)
Aug 22, 2017 4.230 4.330 4.190 4.320 148,435 +0.10(+2.37%)
Aug 21, 2017 4.330 4.400 4.170 4.220 168,578 -0.11(-2.54%)
Aug 18, 2017 4.260 4.360 4.260 4.330 286,819 +0.03(+0.70%)
Aug 17, 2017 4.330 4.460 4.300 4.300 244,757 -0.06(-1.38%)
Aug 16, 2017 4.510 4.560 4.325 4.360 230,437 -0.15(-3.33%)
Aug 15, 2017 4.630 4.660 4.510 4.510 176,362 -0.11(-2.38%)
Aug 14, 2017 4.540 4.660 4.530 4.620 285,443 +0.10(+2.21%)
Aug 11, 2017 4.320 4.610 4.320 4.520 479,338 -0.09(-1.95%)
Aug 10, 2017 4.790 4.860 4.610 4.610 268,974 -0.17(-3.56%)
Aug 09, 2017 4.940 4.940 4.770 4.780 294,356 -0.17(-3.43%)
Aug 08, 2017 4.880 5.070 4.810 4.950 261,666 +0.01(+0.20%)
Aug 07, 2017 4.930 4.980 4.860 4.940 226,472 -0.02(-0.40%)
Aug 04, 2017 5.020 5.080 4.950 4.960 303,128 -0.03(-0.60%)
Aug 03, 2017 5.120 5.150 4.990 4.990 339,928 -0.10(-1.96%)
Aug 02, 2017 5.010 5.175 5.000 5.090 407,228 -0.04(-0.78%)
Aug 01, 2017 5.150 5.220 4.970 5.130 566,931 -0.22(-4.11%)
Jul 31, 2017 5.420 5.460 5.330 5.350 231,151 -0.06(-1.11%)
Jul 28, 2017 5.320 5.510 5.290 5.410 142,355 +0.06(+1.12%)
Jul 27, 2017 5.360 5.380 5.272 5.350 262,245 +0.00(+0.00%)
Jul 26, 2017 5.580 5.630 5.300 5.350 339,285 -0.19(-3.43%)
Jul 25, 2017 5.650 5.760 5.500 5.540 459,844 -0.03(-0.54%)
Jul 24, 2017 5.610 5.650 5.520 5.570 521,110 -0.04(-0.71%)
Jul 21, 2017 5.710 5.710 5.500 5.610 395,344 -0.05(-0.88%)
Jul 20, 2017 5.680 5.780 5.530 5.660 291,072 +0.04(+0.71%)
Jul 19, 2017 5.580 5.720 5.565 5.620 216,011 +0.02(+0.36%)
Jul 18, 2017 5.800 5.830 5.580 5.600 307,035 -0.17(-2.95%)
Jul 17, 2017 5.730 5.990 5.730 5.770 714,557 +0.04(+0.70%)
Jul 14, 2017 5.700 5.970 5.640 5.730 356,901 -0.17(-2.88%)
Jul 13, 2017 5.730 6.000 5.730 5.900 240,643 +0.18(+3.15%)
Jul 12, 2017 5.820 5.940 5.680 5.720 435,168 +0.00(+0.00%)
Jul 11, 2017 5.610 5.730 5.505 5.720 284,451 +0.12(+2.14%)
Jul 10, 2017 5.550 5.710 5.550 5.600 215,715 -0.01(-0.18%)
Jul 07, 2017 5.600 5.680 5.565 5.610 276,793 +0.01(+0.18%)
Jul 06, 2017 5.740 5.760 5.490 5.600 563,845 -0.12(-2.10%)
Jul 05, 2017 5.790 5.920 5.580 5.720 401,651 -0.11(-1.89%)
Jul 03, 2017 5.720 5.990 5.720 5.830 277,986 +0.14(+2.46%)
Jun 30, 2017 5.770 5.860 5.675 5.690 456,250 -0.06(-1.04%)
Jun 29, 2017 5.590 5.810 5.590 5.750 337,274 +0.18(+3.23%)
Jun 28, 2017 5.360 5.580 5.360 5.570 429,571 +0.25(+4.70%)
Jun 27, 2017 5.260 5.690 5.260 5.320 632,765 +0.09(+1.72%)
Jun 26, 2017 5.380 5.460 5.120 5.230 1,123,067 -0.89(-14.54%)
Jun 23, 2017 5.910 6.160 5.852 6.120 1,173,322 +0.21(+3.55%)
Jun 22, 2017 5.700 6.080 5.651 5.910 478,568 +0.23(+4.05%)
Jun 21, 2017 5.800 5.850 5.510 5.680 376,993 -0.12(-2.07%)
Jun 20, 2017 5.460 5.830 5.420 5.800 682,047 +0.28(+5.07%)
Jun 19, 2017 5.580 5.580 5.360 5.520 522,013 -0.06(-1.08%)
Jun 16, 2017 4.800 5.595 4.800 5.580 2,370,146 +0.72(+14.81%)
Jun 15, 2017 4.990 5.040 4.840 4.860 400,052 -0.21(-4.14%)
Jun 14, 2017 5.170 5.170 5.040 5.070 500,335 -0.12(-2.31%)
Jun 13, 2017 5.090 5.280 5.020 5.190 417,830 +0.14(+2.77%)
Jun 12, 2017 5.190 5.380 5.035 5.050 755,186 -0.14(-2.70%)
Jun 09, 2017 4.990 5.200 4.990 5.190 491,079 +0.18(+3.59%)
Jun 08, 2017 4.940 5.030 4.900 5.010 699,978 +0.04(+0.80%)
Jun 07, 2017 5.350 5.380 4.870 4.970 1,024,850 -0.40(-7.45%)
Jun 06, 2017 5.120 5.410 5.010 5.370 798,133 +0.19(+3.67%)
Jun 05, 2017 5.220 5.270 5.120 5.180 356,892 -0.07(-1.33%)
Jun 02, 2017 5.420 5.420 5.215 5.250 484,283 -0.22(-4.02%)
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.