Gener8 Maritime Stock Price History, GNRT Historical Prices

Add to My Stocks
$6.61 $0.09 (1.34%) GNRT stock closing price Jun 11, 2018 (Closing)

View and download Gener8 Maritime stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Gener8 Maritime price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $14.37 on Jul 21, 2015 as seen from Gener8 Maritime stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-11 6.74 6.91 6.54 6.61 13,698,072 - 1.84
2018-06-08 6.76 6.84 6.63 6.7 947,389 - 1.87
2018-06-07 6.79 6.9 6.75 6.78 676,944 - 1.89
2018-06-06 6.79 6.82 6.63 6.66 690,595 - 1.86
2018-06-05 6.71 6.8 6.68 6.74 365,275 - 1.88
2018-06-04 6.7 6.8 6.67 6.69 205,956 - 1.86
2018-06-01 6.73 6.83 6.63 6.66 248,699 - 1.86
2018-05-31 6.66 6.78 6.55 6.68 394,052 - 1.86
2018-05-30 6.3 6.68 6.3 6.66 271,307 - 1.86
2018-05-29 6.15 6.29 6.15 6.26 123,411 - 1.74
2018-05-28 0 0 0 6.16 0 - -
2018-05-25 6.1 6.19 6.09 6.16 144,418 - 1.72
2018-05-24 6.15 6.26 6.13 6.16 203,258 - 1.72
2018-05-23 6.09 6.27 6.09 6.17 149,566 - 1.72
2018-05-22 6.11 6.25 6.09 6.11 336,310 - 1.7
2018-05-21 5.94 6.11 5.91 6.11 84,296 - 1.7
2018-05-18 5.93 5.94 5.87 5.9 216,150 - 1.64
2018-05-17 6.02 6.04 5.89 5.89 142,550 - 1.64
2018-05-16 5.93 6.05 5.91 6.01 190,167 - 1.67
2018-05-15 5.88 6.01 5.88 5.91 88,888 - 1.65
2018-05-14 5.99 6 5.91 5.91 94,214 - 1.65
2018-05-11 5.87 6.05 5.87 5.99 135,770 - 1.67
2018-05-10 5.85 5.94 5.85 5.88 67,157 - 1.64
2018-05-09 5.84 5.89 5.76 5.85 112,947 - 1.63
2018-05-08 5.67 5.85 5.67 5.82 117,568 - 1.62
2018-05-07 5 5.75 5 5.66 1,203,305 - 1.58
2018-05-04 5.72 5.78 5.64 5.74 117,822 - 1.6
2018-05-03 5.83 5.85 5.74 5.75 133,707 - 1.6
2018-05-02 5.75 5.96 5.75 5.84 232,051 - 1.63
2018-05-01 5.73 5.77 5.66 5.75 187,215 - 1.6
2018-04-30 5.8 5.82 5.71 5.76 363,405 - 1.61
2018-04-27 5.95 5.95 5.75 5.78 420,969 - 1.61
2018-04-26 5.97 6.17 5.96 6.06 421,285 - 1.69
2018-04-25 5.99 6 5.83 5.88 343,022 - 1.64
2018-04-24 6.25 6.31 6.03 6.08 398,592 - 1.69
2018-04-23 6.3 6.33 6.18 6.25 169,172 - 1.74
2018-04-20 6.16 6.34 6.16 6.32 651,406 - 1.76
2018-04-19 6.17 6.28 6.14 6.17 221,653 - 1.72
2018-04-18 6.18 6.26 6.15 6.15 403,063 - 1.71
2018-04-17 6.24 6.24 6.12 6.12 147,849 - 1.71
2018-04-16 6.16 6.26 6.15 6.22 144,964 - 1.73
2018-04-13 6.12 6.15 6.03 6.15 99,501 - 1.71
2018-04-12 6.18 6.24 6.11 6.15 140,792 - 1.71
2018-04-11 6.03 6.28 6.03 6.15 140,219 - 1.71
2018-04-10 5.9 6.14 5.9 6.06 223,224 - 1.69
2018-04-09 5.85 5.92 5.8 5.86 112,464 - 1.63
2018-04-06 5.9 5.94 5.81 5.82 308,808 - 1.62
2018-04-05 5.89 5.99 5.88 5.96 159,502 - 1.66
2018-04-04 5.7 5.92 5.7 5.9 691,727 - 1.64
2018-04-03 5.6 5.77 5.6 5.71 368,111 - 1.59
2018-04-02 5.62 5.69 5.46 5.48 355,076 - 1.53
2018-03-30 0 0 0 5.65 0 - -
2018-03-29 5.74 5.83 5.61 5.65 579,622 - 1.57
2018-03-28 5.76 5.82 5.64 5.71 390,875 - 1.59
2018-03-27 5.93 5.93 5.74 5.77 216,087 - 1.61
2018-03-26 5.81 5.96 5.8 5.95 431,524 - 1.66
2018-03-23 5.76 5.93 5.72 5.72 430,797 - 1.59
2018-03-22 5.84 5.88 5.7 5.72 1,020,659 - 1.59
2018-03-21 5.82 5.98 5.82 5.89 650,207 - 1.64
2018-03-20 5.9 5.9 5.81 5.82 791,441 - 1.62
2018-03-19 5.86 5.93 5.78 5.85 232,744 - 1.63
2018-03-16 5.87 5.99 5.83 5.91 440,799 - 1.65
2018-03-15 5.9 5.95 5.8 5.85 193,131 - 1.63
2018-03-14 6.05 6.05 5.89 5.9 232,936 - 1.42
2018-03-13 6.08 6.17 6.03 6.05 227,880 - 1.46
2018-03-12 5.88 6.07 5.88 6.01 194,034 - 1.45
2018-03-09 5.93 6.02 5.84 5.89 239,994 - 1.42
2018-03-08 5.99 6 5.79 5.87 240,720 - 1.42
2018-03-07 5.99 6.09 5.9 5.96 604,396 - 1.44
2018-03-06 6.23 6.23 5.99 6 517,967 - 1.45
2018-03-05 5.79 5.99 5.79 5.89 305,955 - 1.42
2018-03-02 5.74 5.91 5.7 5.86 288,678 - 1.41
2018-03-01 5.51 5.69 5.5 5.68 457,920 - 1.37
2018-02-28 5.78 5.81 5.55 5.55 565,064 - 1.34
2018-02-27 5.87 5.99 5.78 5.78 221,239 - 1.39
2018-02-26 5.93 5.97 5.85 5.89 288,818 - 1.42
2018-02-23 5.93 5.96 5.86 5.93 277,461 - 1.43
2018-02-22 5.91 5.99 5.87 5.88 217,145 - 1.42
2018-02-21 5.8 5.95 5.8 5.9 345,581 - 1.42
2018-02-20 5.8 5.97 5.76 5.81 659,859 - 1.4
2018-02-19 0 0 0 5.8 0 - -
2018-02-16 5.74 5.91 5.72 5.8 507,036 - 1.4
2018-02-15 5.79 5.83 5.69 5.73 519,263 - 1.38
2018-02-14 5.61 5.77 5.61 5.74 347,330 - 1.38
2018-02-13 5.67 5.8 5.6 5.67 485,842 - 1.37
2018-02-12 5.67 5.8 5.58 5.6 862,016 - 1.35
2018-02-09 5.36 5.48 5.23 5.33 629,442 - 1.29
2018-02-08 5.57 5.66 5.27 5.27 513,309 - 1.27
2018-02-07 5.6 5.73 5.53 5.57 352,143 - 1.34
Get more Data

Gener8 Maritime Stock History Chart

View GNRT PE ratio, PS ratio stocks charts and compare with peers.
GNRT Chart
Note: Compare Gener8 Maritime stock price history with the index and industry peers.

Gener8 Maritime Stock Price History: Past 5 years

Max Stock Price14.37Jul 21,2015
Min Stock Price3.56Nov 08,2016
Avg Stock Price6.63

Gener8 Maritime Historical PE ratio: Past 5 years

Max PE Ratio15.3Jun 23,2017
Min PE Ratio1.66Nov 08,2016
Avg PE Ratio5.24

Gener8 Maritime Historical PS ratio: Past 5 years

Max PS Ratio1.89Jun 07,2018
Min PS Ratio0.72Nov 08,2016
Avg PS Ratio1.2

GNRT Industry Peers

Company Price Change (%)
Hoegh Lng Partners (HMLP)18.60.25 (1.36%)
Scorpio Tankers (STNG)1.910.09 (4.95%)
Tsakos Energy Navigation (TNP)3.250.01 (0.31%)
Genco Shipping & Trading (GNK)13.130.21 (1.63%)
Nippon Yusei Kabushiki Kaisha (NPNYY)3.730.08 (2.19%)
Scorpio Tankers (STNG)1.910.09 (4.95%)
Dorian Lpg (LPG)7.510.33 (4.6%)

Gener8 Maritime share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Gener8 Maritime stock analysis. The price movement is easily depicted in the Gener8 Maritime stock price history chart. The daily volume changes indicate the investor interest in the stock. GNRT stock saw a high of $6.91, and a low of $6.54 on last trading day. Gener8 Maritime historical P/S ratio was at a high of 1.89 on Jun 07, 2018 and a low of 0.72 on Nov 08, 2016.