GNRT - Gener8 Maritime, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 20186.616.616.616.616.61-
Jun 11, 20186.746.916.546.616.6113,698,100
Jun 08, 20186.766.846.636.706.70947,400
Jun 07, 20186.796.906.756.786.78676,900
Jun 06, 20186.796.826.636.666.66690,600
Jun 05, 20186.716.806.686.746.74365,300
Jun 04, 20186.706.806.676.696.69205,500
Jun 01, 20186.736.836.636.666.66248,500
May 31, 20186.666.786.556.686.68394,100
May 30, 20186.306.686.306.666.66271,300
May 29, 20186.156.296.156.266.26122,900
May 25, 20186.106.196.096.166.16144,400
May 24, 20186.156.266.136.166.16203,200
May 23, 20186.096.276.096.176.17148,500
May 22, 20186.116.256.096.116.11336,300
May 21, 20185.946.115.916.116.1184,000
May 18, 20185.935.945.875.905.90216,000
May 17, 20186.026.045.895.895.89142,200
May 16, 20185.936.055.916.016.01190,200
May 15, 20185.886.015.885.915.9188,900
May 14, 20185.996.005.915.915.9194,200
May 11, 20185.876.055.875.995.99135,800
May 10, 20185.855.945.855.885.8867,200
May 09, 20185.845.895.765.855.85112,900
May 08, 20185.675.855.675.825.82117,600
May 07, 20185.005.755.005.665.661,203,300
May 04, 20185.725.785.645.745.74117,800
May 03, 20185.835.855.745.755.75133,700
May 02, 20185.755.965.755.845.84232,000
May 01, 20185.735.775.665.755.75187,200
Apr 30, 20185.805.825.715.765.76363,400
Apr 27, 20185.955.955.755.785.78420,700
Apr 26, 20185.976.175.966.066.06421,300
Apr 25, 20185.996.005.835.885.88341,900
Apr 24, 20186.256.316.036.086.08398,600
Apr 23, 20186.306.336.186.256.25169,200
Apr 20, 20186.166.346.166.326.32651,000
Apr 19, 20186.176.286.146.176.17221,700
Apr 18, 20186.186.266.156.156.15403,100
Apr 17, 20186.246.246.116.126.12147,800
Apr 16, 20186.166.266.156.226.22145,000
Apr 13, 20186.126.156.036.156.1599,500
Apr 12, 20186.186.246.116.156.15140,100
Apr 11, 20186.036.286.036.156.15139,800
Apr 10, 20185.906.145.906.066.06221,600
Apr 09, 20185.855.925.805.865.86112,100
Apr 06, 20185.905.945.805.825.82308,800
Apr 05, 20185.895.995.885.965.96159,500
Apr 04, 20185.705.925.705.905.90691,700
Apr 03, 20185.605.775.605.715.71368,100
Apr 02, 20185.625.695.465.485.48355,100
Mar 29, 20185.745.835.615.655.65579,600
Mar 28, 20185.765.825.645.715.71390,500
Mar 27, 20185.935.935.745.775.77216,100
Mar 26, 20185.815.965.805.955.95431,500
Mar 23, 20185.765.935.725.725.72430,800
Mar 22, 20185.845.885.705.725.721,020,700
Mar 21, 20185.825.985.825.895.89650,200
Mar 20, 20185.905.905.815.825.82791,300
Mar 19, 20185.865.935.785.855.85232,700
Mar 16, 20185.875.995.835.915.91440,800
Mar 15, 20185.905.955.805.855.85191,800
Mar 14, 20186.056.055.895.905.90232,900
Mar 13, 20186.086.176.036.056.05227,900
Mar 12, 20185.886.075.886.016.01194,000
Mar 09, 20185.936.025.845.895.89240,000
Mar 08, 20185.996.005.795.875.87240,700
Mar 07, 20185.996.095.905.965.96604,400
Mar 06, 20186.236.235.996.006.00518,000
Mar 05, 20185.795.995.795.895.89305,300
Mar 02, 20185.745.915.705.865.86288,700
Mar 01, 20185.515.695.505.685.68457,500
Feb 28, 20185.785.815.555.555.55565,100
Feb 27, 20185.875.995.785.785.78221,200
Feb 26, 20185.935.975.845.895.89288,800
Feb 23, 20185.935.965.865.935.93277,500
Feb 22, 20185.915.995.875.885.88217,100
Feb 21, 20185.805.955.805.905.90345,600
Feb 20, 20185.805.975.765.815.81659,900
Feb 16, 20185.745.915.725.805.80507,000
Feb 15, 20185.795.835.695.735.73519,300
Feb 14, 20185.615.775.615.745.74347,300
Feb 13, 20185.675.805.605.675.67485,800
Feb 12, 20185.675.805.585.605.60862,000
Feb 09, 20185.365.485.235.335.33629,400
Feb 08, 20185.575.665.275.275.27513,300
Feb 07, 20185.605.735.535.575.57352,100
Feb 06, 20185.425.675.425.605.60495,900
Feb 05, 20185.675.785.485.485.48344,300
Feb 02, 20185.865.965.705.725.72494,800
Feb 01, 20185.886.085.855.915.91492,700
Jan 31, 20186.076.115.775.875.87574,100
Jan 30, 20185.946.165.946.036.03856,100
Jan 29, 20186.116.165.925.945.94438,300
Jan 26, 20186.166.206.096.126.12695,700
Jan 25, 20186.266.386.086.176.172,906,500
Jan 24, 20186.246.286.106.136.13671,300
Jan 23, 20186.106.236.106.216.21613,800
Jan 22, 20186.186.256.166.206.20405,600
Jan 19, 20186.176.216.146.206.20582,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...