Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generex Biotechnology Corporatio (OP: GNBT )

N/A UNCHANGED
Last Price Updated: 1:25 PM EDT, Oct 27, 2022 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 (%)
Jan 31, 2018 3.600 3.750 3.552 3.750 1,384 -0.15(-3.85%)
Jan 30, 2018 3.520 3.900 3.520 3.900 597 +0.38(+10.80%)
Jan 29, 2018 4.000 4.000 3.510 3.520 1,830 -0.48(-12.00%)
Jan 26, 2018 3.525 4.090 3.500 4.000 3,273 +0.45(+12.68%)
Jan 25, 2018 3.700 3.700 3.550 3.550 815 -0.15(-4.05%)
Jan 24, 2018 3.725 3.725 3.500 3.700 912 -0.05(-1.33%)
Jan 23, 2018 4.090 4.210 3.750 3.750 2,419 -0.19(-4.82%)
Jan 22, 2018 3.750 3.940 3.750 3.940 4,162 +0.24(+6.49%)
Jan 19, 2018 3.520 3.700 3.520 3.700 1,267 +0.20(+5.71%)
Jan 18, 2018 3.900 3.900 3.500 3.500 907 -0.45(-11.39%)
Jan 17, 2018 3.950 3.950 3.500 3.950 3,150 -0.03(-0.75%)
Jan 16, 2018 3.980 3.500 3.980 1,994 +0.23(+6.13%)
Jan 12, 2018 3.750 3.750 3.750 0 -0.23(-5.78%)
Jan 11, 2018 3.690 4.250 3.690 3.980 3,736 -0.22(-5.24%)
Jan 10, 2018 4.000 4.200 3.680 4.200 3,303 +0.00(+0.00%)
Jan 09, 2018 4.000 4.250 4.000 4.200 3,053 +0.40(+10.53%)
Jan 08, 2018 3.900 4.000 3.500 3.800 2,968 -0.20(-5.00%)
Jan 05, 2018 3.490 4.000 3.300 4.000 5,459 +0.10(+2.56%)
Jan 04, 2018 4.500 4.500 3.600 3.900 17,233 -0.59(-13.14%)
Jan 03, 2018 3.590 4.590 3.550 4.490 16,734 +1.60(+55.36%)
Jan 02, 2018 3.600 3.600 2.890 2.890 6,887 +0.13(+4.71%)
Dec 29, 2017 2.760 2.760 2.760 0 +0.01(+0.36%)
Dec 28, 2017 2.700 2.950 2.700 2.750 1,919 -0.20(-6.78%)
Dec 27, 2017 2.750 2.950 2.750 2.950 1,814 +0.00(+0.00%)
Dec 26, 2017 3.700 3.700 2.750 2.950 3,459 +0.20(+7.27%)
Dec 22, 2017 3.020 3.750 2.430 2.750 10,315 -1.00(-26.67%)
Dec 21, 2017 3.210 3.750 3.210 3.750 1,908 +0.54(+16.82%)
Dec 20, 2017 3.130 3.210 3.130 3.210 1,634 +0.11(+3.55%)
Dec 19, 2017 2.940 3.750 2.940 3.100 8,621 +0.18(+6.16%)
Dec 18, 2017 2.650 2.920 2.650 2.920 7,175 +0.20(+7.35%)
Dec 15, 2017 2.700 2.720 2.700 2.720 922 +0.12(+4.62%)
Dec 14, 2017 2.600 2.600 2.600 2.600 1,059 +0.10(+4.00%)
Dec 13, 2017 2.450 2.850 2.450 2.500 1,901 +0.03(+1.21%)
Dec 12, 2017 2.920 2.920 2.320 2.470 4,371 -0.43(-14.83%)
Dec 11, 2017 2.500 2.900 2.240 2.900 10,316 +0.31(+11.97%)
Dec 08, 2017 2.400 2.590 2.400 2.590 1,499 +0.20(+8.37%)
Dec 07, 2017 2.220 2.490 2.160 2.390 9,850 +0.10(+4.37%)
Dec 06, 2017 2.490 2.490 2.290 2.290 2,597 -0.20(-8.03%)
Dec 05, 2017 2.350 2.490 2.350 2.490 2,870 +0.14(+5.96%)
Dec 04, 2017 2.310 2.350 2.310 2.350 6,654 -0.05(-2.08%)
Dec 01, 2017 2.440 2.450 2.300 2.400 8,616 -0.09(-3.61%)
Nov 30, 2017 2.450 2.700 2.400 2.490 4,073 -0.31(-11.07%)
Nov 29, 2017 2.500 2.850 2.400 2.800 2,471 +0.00(+0.00%)
Nov 28, 2017 2.810 2.810 2.500 2.800 922 +0.00(+0.00%)
Nov 27, 2017 2.700 2.900 2.400 2.800 859 -0.05(-1.75%)
Nov 24, 2017 2.850 2.900 2.850 2.850 864 +0.15(+5.56%)
Nov 22, 2017 2.650 2.950 2.450 2.700 5,098 +0.05(+1.89%)
Nov 21, 2017 2.560 2.650 2.560 2.650 1,740 +0.05(+1.92%)
Nov 20, 2017 2.600 2.600 2.600 2.600 1,386 +0.00(+0.00%)
Nov 17, 2017 2.740 2.740 2.600 2.600 2,455 -0.15(-5.45%)
Nov 15, 2017 2.750 2.750 2.750 68 -0.24(-8.03%)
Nov 14, 2017 2.860 2.990 2.860 2.990 1,648 +0.14(+4.91%)
Nov 13, 2017 2.790 2.900 2.750 2.850 668 +0.06(+2.15%)
Nov 10, 2017 2.790 2.790 2.790 2.790 1,118 -0.01(-0.36%)
Nov 09, 2017 2.800 2.900 2.800 2.800 3,366 +0.00(+0.00%)
Nov 08, 2017 2.760 2.800 2.750 2.800 1,692 +0.05(+1.82%)
Nov 07, 2017 2.700 2.800 2.700 2.750 4,635 +0.05(+1.85%)
Nov 06, 2017 2.600 2.700 2.600 2.700 4,629 +0.00(+0.00%)
Nov 03, 2017 2.700 2.700 2.700 2.700 286 +0.00(+0.00%)
Nov 02, 2017 2.700 2.700 2.700 2.700 181 -0.24(-8.16%)
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.