Gener8 Maritime Inc. (GNRT)
NASDAQ: GNRT
· Real-Time Price · USD
6.61
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
GNRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2018 | 6.74 | 6.91 | 6.54 | 6.61 | 6.61 | -1.34% | 13,698,372 |
| Jun 8, 2018 | 6.76 | 6.84 | 6.63 | 6.70 | 6.70 | -1.18% | 947,590 |
| Jun 7, 2018 | 6.79 | 6.90 | 6.75 | 6.78 | 6.78 | 1.80% | 677,214 |
| Jun 6, 2018 | 6.79 | 6.82 | 6.63 | 6.66 | 6.66 | -1.19% | 690,795 |
| Jun 5, 2018 | 6.71 | 6.80 | 6.68 | 6.74 | 6.74 | 0.75% | 365,675 |
| Jun 4, 2018 | 6.70 | 6.80 | 6.67 | 6.69 | 6.69 | 0.45% | 206,156 |
| Jun 1, 2018 | 6.73 | 6.83 | 6.63 | 6.66 | 6.66 | -0.30% | 248,812 |
| May 31, 2018 | 6.66 | 6.78 | 6.55 | 6.68 | 6.68 | 0.30% | 394,252 |
| May 30, 2018 | 6.30 | 6.68 | 6.30 | 6.66 | 6.66 | 6.39% | 271,607 |
| May 29, 2018 | 6.15 | 6.29 | 6.15 | 6.26 | 6.26 | 1.62% | 123,637 |
| May 25, 2018 | 6.10 | 6.19 | 6.09 | 6.16 | 6.16 | 0.00% | 144,618 |
| May 24, 2018 | 6.15 | 6.26 | 6.13 | 6.16 | 6.16 | -0.16% | 203,558 |
| May 23, 2018 | 6.09 | 6.27 | 6.09 | 6.17 | 6.17 | 0.98% | 149,966 |
| May 22, 2018 | 6.11 | 6.25 | 6.09 | 6.11 | 6.11 | 0.00% | 336,415 |
| May 21, 2018 | 5.94 | 6.11 | 5.91 | 6.11 | 6.11 | 3.56% | 84,486 |
| May 18, 2018 | 5.93 | 5.94 | 5.87 | 5.90 | 5.90 | 0.17% | 216,388 |
| May 17, 2018 | 6.02 | 6.04 | 5.88 | 5.89 | 5.89 | -2.00% | 142,654 |
| May 16, 2018 | 5.93 | 6.04 | 5.91 | 6.01 | 6.01 | 1.69% | 190,367 |
| May 15, 2018 | 5.88 | 6.01 | 5.88 | 5.91 | 5.91 | 0.00% | 89,038 |
| May 14, 2018 | 5.99 | 6.00 | 5.91 | 5.91 | 5.91 | -1.34% | 94,414 |