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 (%)
Nov 29, 2019 0.8600 0.8600 0.7455 0.8400 260,500 -0.02(-2.21%)
Nov 27, 2019 0.8250 0.9100 0.8120 0.8590 400,100 +0.03(+3.49%)
Nov 26, 2019 0.7975 0.9000 0.7500 0.8300 561,597 +0.03(+3.89%)
Nov 25, 2019 0.8000 0.9300 0.7900 0.7989 348,546 -0.02(-1.86%)
Nov 22, 2019 0.9300 1.000 0.8000 0.8140 317,100 -0.12(-12.47%)
Nov 21, 2019 0.9200 1.000 0.8901 0.9300 123,003 +0.03(+3.33%)
Nov 20, 2019 0.9600 0.9600 0.8950 0.9000 233,558 -0.06(-6.25%)
Nov 19, 2019 0.9700 1.040 0.9550 0.9600 175,547 -0.04(-4.00%)
Nov 18, 2019 1.170 1.214 0.9600 1.000 390,686 -0.12(-10.71%)
Nov 15, 2019 1.040 1.180 1.030 1.120 317,300 +0.11(+10.89%)
Nov 14, 2019 0.9750 1.120 0.9500 1.010 333,595 +0.06(+6.32%)
Nov 13, 2019 1.100 1.100 0.9400 0.9500 318,191 -0.13(-12.04%)
Nov 12, 2019 1.140 1.140 1.050 1.080 171,365 -0.04(-3.57%)
Nov 11, 2019 1.220 1.340 1.110 1.120 243,475 -0.08(-6.67%)
Nov 08, 2019 1.200 1.290 1.180 1.200 373,500 -0.01(-0.83%)
Nov 07, 2019 1.280 1.300 1.210 1.210 100,415 -0.08(-6.20%)
Nov 06, 2019 1.350 1.400 1.240 1.290 170,090 -0.01(-0.77%)
Nov 05, 2019 1.260 1.440 1.260 1.300 213,082 -0.05(-3.70%)
Nov 04, 2019 1.480 1.480 1.270 1.350 211,679 -0.13(-8.78%)
Nov 01, 2019 1.540 1.540 1.450 1.480 116,600 -0.05(-3.27%)
Oct 31, 2019 1.640 1.640 1.500 1.530 116,620 -0.07(-4.20%)
Oct 30, 2019 1.590 1.650 1.550 1.597 58,933 -0.08(-4.94%)
Oct 29, 2019 1.750 1.870 1.600 1.680 92,481 -0.02(-1.18%)
Oct 28, 2019 1.590 1.830 1.590 1.700 225,342 +0.11(+6.92%)
Oct 25, 2019 1.540 1.674 1.500 1.590 145,500 +0.04(+2.58%)
Oct 24, 2019 1.750 1.750 1.500 1.550 298,457 -0.19(-10.66%)
Oct 23, 2019 1.930 1.930 1.680 1.735 180,472 -0.17(-9.16%)
Oct 22, 2019 2.000 2.000 1.910 1.910 63,019 -0.05(-2.55%)
Oct 21, 2019 1.950 1.970 1.920 1.960 77,209 -0.01(-0.51%)
Oct 18, 2019 2.000 2.000 1.950 1.970 100,800 +0.00(+0.00%)
Oct 17, 2019 2.000 2.000 1.960 1.970 42,016 -0.03(-1.50%)
Oct 16, 2019 1.970 2.060 1.960 2.000 55,764 -0.01(-0.35%)
Oct 15, 2019 2.020 2.150 1.990 2.007 57,563 -0.03(-1.62%)
Oct 14, 2019 2.025 2.050 2.010 2.040 28,428 +0.01(+0.49%)
Oct 11, 2019 2.200 2.200 1.980 2.030 40,100 -0.01(-0.49%)
Oct 10, 2019 1.900 2.050 1.900 2.040 38,476 +0.03(+1.49%)
Oct 09, 2019 2.040 2.040 1.910 2.010 107,734 -0.02(-0.99%)
Oct 08, 2019 2.035 2.070 1.950 2.030 44,662 -0.02(-0.98%)
Oct 07, 2019 2.090 2.090 1.990 2.050 61,722 -0.04(-1.91%)
Oct 04, 2019 2.055 2.110 2.000 2.090 31,200 +0.09(+4.50%)
Oct 03, 2019 2.050 2.110 1.980 2.000 37,719 -0.07(-3.57%)
Oct 02, 2019 2.090 2.100 1.980 2.074 33,229 -0.02(-0.77%)
Oct 01, 2019 2.275 2.290 1.920 2.090 247,112 -0.21(-9.13%)
Sep 30, 2019 2.370 2.455 2.250 2.300 54,361 -0.04(-1.88%)
Sep 27, 2019 2.470 2.550 2.340 2.344 45,900 -0.09(-3.54%)
Sep 26, 2019 2.500 2.700 2.420 2.430 61,268 -0.10(-4.14%)
Sep 25, 2019 2.585 2.620 2.495 2.535 45,200 -0.02(-0.98%)
Sep 24, 2019 2.600 2.700 2.560 2.560 29,616 +0.01(+0.39%)
Sep 23, 2019 2.550 2.600 2.540 2.550 47,162 +0.00(+0.00%)
Sep 20, 2019 2.625 2.690 2.500 2.550 36,400 -0.09(-3.41%)
Sep 19, 2019 2.740 2.740 2.525 2.640 46,685 -0.10(-3.65%)
Sep 18, 2019 2.600 2.740 2.600 2.740 62,072 +0.04(+1.48%)
Sep 17, 2019 2.650 2.800 2.575 2.700 142,907 +0.01(+0.37%)
Sep 16, 2019 2.565 2.690 2.540 2.690 59,325 +0.09(+3.46%)
Sep 13, 2019 2.550 2.700 2.550 2.600 34,000 +0.05(+1.96%)
Sep 12, 2019 2.805 2.850 2.450 2.550 69,394 -0.26(-9.25%)
Sep 11, 2019 2.790 2.880 2.680 2.810 165,379 +0.14(+5.24%)
Sep 10, 2019 2.590 2.770 2.590 2.670 78,194 +0.07(+2.69%)
Sep 09, 2019 2.600 2.650 2.410 2.600 165,677 +0.25(+10.64%)
Sep 06, 2019 2.150 2.450 2.150 2.350 96,500 +0.19(+8.70%)
Sep 05, 2019 2.090 2.270 2.090 2.162 33,054 +0.03(+1.50%)
Sep 04, 2019 2.020 2.350 2.020 2.130 59,162 +0.05(+2.36%)
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.