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

Generex Biotechnology Corporatio (OP: GNBT )

0.0006 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 (%)
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%)
Nov 01, 2017 2.940 2.940 2.940 2.940 389 +0.00(+0.00%)
Oct 31, 2017 2.750 2.940 2.750 2.940 593 +0.30(+11.36%)
Oct 30, 2017 2.750 2.750 2.640 2.640 11,043 -0.11(-4.00%)
Oct 27, 2017 2.750 2.790 2.750 2.750 1,537 +0.00(+0.00%)
Oct 26, 2017 2.800 2.800 2.650 2.750 4,258 -0.25(-8.33%)
Oct 25, 2017 3.000 3.000 3.000 3.000 156 +0.18(+6.38%)
Oct 24, 2017 2.820 2.820 2.820 2.820 266 +0.20(+7.63%)
Oct 19, 2017 2.620 2.620 2.620 288 -0.09(-3.32%)
Oct 18, 2017 3.050 3.050 2.600 2.710 2,755 -0.34(-11.15%)
Oct 17, 2017 3.000 3.050 3.000 3.050 1,423 +0.05(+1.67%)
Oct 16, 2017 3.400 3.400 3.000 3.000 1,219 -0.40(-11.76%)
Oct 13, 2017 3.690 3.720 3.400 3.400 6,988 -0.29(-7.86%)
Oct 12, 2017 3.150 3.690 3.150 3.690 7,875 +0.54(+17.14%)
Oct 11, 2017 3.080 3.150 3.080 3.150 2,838 +0.07(+2.27%)
Oct 10, 2017 3.050 3.080 3.000 3.080 2,103 -0.01(-0.32%)
Oct 09, 2017 3.050 3.090 3.050 3.090 1,040 +0.00(+0.00%)
Oct 06, 2017 2.850 3.100 2.850 3.090 3,522 +0.39(+14.44%)
Oct 04, 2017 2.700 2.700 2.700 243 -0.10(-3.57%)
Oct 03, 2017 2.880 2.880 2.800 2.800 1,161 +0.05(+1.82%)
Sep 29, 2017 2.750 2.750 2.750 142 -0.16(-5.50%)
Sep 28, 2017 2.800 3.150 2.800 2.910 1,250 -0.09(-3.00%)
Sep 27, 2017 2.690 3.000 2.650 3.000 926 +0.00(+0.00%)
Sep 26, 2017 2.800 3.000 2.600 3.000 2,526 -0.03(-0.99%)
Sep 25, 2017 3.030 3.030 3.030 3.030 620 -0.09(-2.88%)
Sep 21, 2017 3.120 3.120 3.120 115 +0.10(+3.31%)
Sep 20, 2017 3.020 3.020 3.020 3.020 404 +0.02(+0.67%)
Sep 19, 2017 3.000 3.000 3.000 3.000 1,939 +0.00(+0.00%)
Sep 18, 2017 3.000 3.120 3.000 3.000 1,254 -0.10(-3.23%)
Sep 15, 2017 3.120 3.120 3.000 3.100 1,963 -0.02(-0.64%)
Sep 14, 2017 3.120 3.120 3.120 3.120 702 +0.01(+0.32%)
Sep 13, 2017 3.350 3.400 3.050 3.110 2,972 -0.44(-12.39%)
Sep 12, 2017 3.360 3.550 3.350 3.550 675 +0.20(+5.97%)
Sep 11, 2017 3.400 3.400 3.350 3.350 1,031 -0.15(-4.29%)
Sep 07, 2017 3.500 3.500 3.500 77 +0.05(+1.45%)
Sep 06, 2017 3.460 3.460 3.450 3.450 1,085 -0.01(-0.29%)
Sep 05, 2017 3.460 3.460 3.460 3.460 181 +0.06(+1.76%)
Sep 01, 2017 3.440 3.440 3.400 3.400 574 -0.04(-1.16%)
Aug 31, 2017 3.500 3.500 3.440 3.440 762 +0.04(+1.18%)
Aug 30, 2017 3.550 3.550 3.400 3.400 395 -0.15(-4.23%)
Aug 29, 2017 4.460 4.460 3.550 3.550 3,994 +0.00(+0.00%)
Aug 25, 2017 3.550 3.550 3.550 193 +0.00(+0.00%)
Aug 24, 2017 3.990 3.990 3.550 3.550 471 -0.45(-11.25%)
Aug 23, 2017 4.000 4.000 4.000 4.000 925 +0.00(+0.00%)
Aug 21, 2017 4.000 4.000 4.000 80 +0.00(+0.00%)
Aug 17, 2017 4.000 4.000 4.000 179 +0.24(+6.38%)
Aug 16, 2017 3.760 3.760 3.760 3.760 218 +0.01(+0.27%)
Aug 14, 2017 3.750 3.750 3.750 16 +0.05(+1.35%)
Aug 11, 2017 3.610 3.750 3.610 3.700 997 +0.10(+2.78%)
Aug 09, 2017 3.600 3.600 3.600 99 -0.10(-2.70%)
Aug 08, 2017 3.840 4.200 3.450 3.700 973 -0.10(-2.63%)
Aug 07, 2017 3.800 3.840 3.800 3.800 662 -0.15(-3.80%)
Aug 04, 2017 3.950 3.950 3.910 3.950 1,877 +0.05(+1.28%)
Aug 03, 2017 3.940 3.950 3.900 3.900 1,438 +0.05(+1.30%)
Aug 02, 2017 4.550 4.600 3.850 3.850 12,071 -0.75(-16.30%)
Aug 01, 2017 5.000 5.000 4.550 4.600 2,775 -0.45(-8.91%)
Jul 31, 2017 3.850 5.480 3.800 5.050 29,637 +1.27(+33.60%)
Jul 28, 2017 3.740 3.780 3.740 3.780 5,855 +0.04(+1.07%)
Jul 27, 2017 3.490 3.740 3.490 3.740 4,788 +0.24(+6.86%)
Jul 26, 2017 3.000 3.500 3.000 3.500 5,540 +0.40(+12.90%)
Jul 25, 2017 3.100 3.100 3.050 3.100 1,989 -0.05(-1.59%)
Jul 24, 2017 3.250 3.500 3.070 3.150 5,864 -0.35(-10.00%)
Jul 21, 2017 3.500 3.500 3.500 3.500 701 +0.00(+0.00%)
Jul 20, 2017 3.500 3.500 3.500 3.500 622 -0.25(-6.67%)
Jul 19, 2017 3.790 3.790 3.750 3.750 1,835 +0.00(+0.00%)
Jul 18, 2017 4.000 4.000 3.750 3.750 2,088 -0.25(-6.25%)
Jul 17, 2017 4.030 4.030 4.000 4.000 1,005 -0.15(-3.61%)
Jul 14, 2017 4.150 4.150 4.050 4.150 2,166 -0.01(-0.24%)
Jul 13, 2017 4.810 4.810 4.160 4.160 4,427 -0.74(-15.10%)
Jul 12, 2017 4.840 4.900 4.830 4.900 4,564 +0.21(+4.48%)
Jul 11, 2017 4.830 5.000 4.670 4.690 9,368 -0.11(-2.29%)
Jul 10, 2017 3.760 6.000 3.760 4.800 33,239 +1.20(+33.33%)
Jul 07, 2017 2.750 4.330 2.750 3.600 33,375 +0.90(+33.33%)
Jul 06, 2017 2.950 2.950 2.700 2.700 1,076 -0.25(-8.47%)
Jul 05, 2017 2.950 2.950 2.950 2.950 1,903 -0.05(-1.67%)
Jul 03, 2017 2.950 3.000 2.950 3.000 596 +0.05(+1.69%)
Jun 30, 2017 3.090 3.090 2.800 2.950 2,137 -0.15(-4.84%)
Jun 29, 2017 2.950 3.100 2.950 3.100 1,594 +0.10(+3.51%)
Jun 28, 2017 3.000 3.000 2.995 2.995 2,098 -0.00(-0.17%)
Jun 27, 2017 3.000 3.000 3.000 3.000 413 -0.13(-4.15%)
Jun 26, 2017 3.000 3.130 3.000 3.130 1,474 +0.13(+4.33%)
Jun 23, 2017 3.100 3.100 3.000 3.000 1,745 +0.00(+0.00%)
Jun 22, 2017 3.000 3.150 3.000 3.000 2,209 +0.00(+0.00%)
Jun 21, 2017 3.000 3.000 3.000 3.000 519 -0.20(-6.25%)
Jun 20, 2017 3.050 3.200 3.050 3.200 1,012 +0.00(+0.00%)
Jun 19, 2017 3.200 3.200 3.200 3.200 503 +0.00(+0.00%)
Jun 16, 2017 3.100 3.200 3.100 3.200 774 +0.10(+3.23%)
Jun 15, 2017 3.100 3.100 3.100 3.100 1,115 +0.09(+2.99%)
Jun 14, 2017 3.300 3.300 3.010 3.010 1,361 -0.29(-8.79%)
Jun 13, 2017 3.390 3.390 3.100 3.300 658 -0.10(-2.94%)
Jun 12, 2017 3.300 3.400 3.300 3.400 311 +0.31(+10.03%)
Jun 09, 2017 3.150 3.150 2.850 3.090 5,757 -0.06(-1.90%)
Jun 08, 2017 3.150 3.150 3.150 3.150 528 -0.31(-8.96%)
Jun 07, 2017 3.110 3.500 3.110 3.460 2,014 +0.06(+1.76%)
Jun 06, 2017 3.400 3.400 3.400 3.400 2,870 +0.00(+0.00%)
Jun 05, 2017 3.500 3.500 3.360 3.400 546 +0.30(+9.68%)
Jun 02, 2017 3.450 3.500 3.100 3.100 3,232 -0.20(-6.06%)
Jun 01, 2017 3.450 3.450 3.200 3.300 1,382 -0.15(-4.35%)
May 31, 2017 3.560 3.560 3.250 3.450 4,074 -0.25(-6.76%)
May 30, 2017 3.700 3.700 3.700 3.700 250 -0.06(-1.60%)
May 26, 2017 3.760 3.760 3.760 3.760 213 -0.04(-1.05%)
May 25, 2017 3.870 3.870 3.760 3.800 2,759 -0.07(-1.81%)
May 24, 2017 3.600 3.870 3.600 3.870 1,037 +0.26(+7.23%)
May 23, 2017 3.810 3.810 3.600 3.609 3,845 -0.20(-5.28%)
May 22, 2017 3.810 3.810 3.810 3.810 732 +0.00(+0.00%)
May 19, 2017 3.850 3.850 3.810 3.810 1,070 -0.04(-1.04%)
May 18, 2017 3.850 3.850 3.850 3.850 518 +0.00(+0.00%)
May 16, 2017 3.850 3.850 3.850 121 -0.05(-1.28%)
May 15, 2017 3.900 3.900 3.900 3.900 257 +0.00(+0.00%)
May 12, 2017 4.100 4.150 3.900 3.900 2,022 +0.05(+1.30%)
May 11, 2017 3.850 4.150 3.850 3.850 525 +0.00(+0.00%)
May 10, 2017 3.850 4.000 3.850 3.850 1,431 +0.00(+0.00%)
May 09, 2017 3.850 3.950 3.850 3.850 1,679 -0.10(-2.53%)
May 08, 2017 3.800 4.050 3.800 3.950 2,912 -0.05(-1.25%)
May 05, 2017 4.000 4.000 4.000 4.000 327 -0.09(-2.20%)
May 04, 2017 4.360 4.360 3.850 4.090 5,081 -0.27(-6.19%)
May 03, 2017 4.370 4.370 4.250 4.360 1,543 -0.19(-4.18%)
May 02, 2017 4.570 4.600 4.370 4.550 1,311 +0.18(+4.12%)
Apr 28, 2017 4.370 4.370 4.370 390 -0.29(-6.12%)
Apr 27, 2017 4.650 4.800 4.650 4.655 3,175 +0.12(+2.76%)
Apr 26, 2017 4.900 4.900 4.460 4.530 1,423 -0.32(-6.60%)
Apr 25, 2017 4.500 4.900 4.350 4.850 3,435 +0.29(+6.36%)
Apr 24, 2017 4.970 4.970 4.540 4.560 5,392 -0.41(-8.25%)
Apr 21, 2017 4.910 4.970 4.910 4.970 1,238 +0.43(+9.47%)
Apr 20, 2017 4.500 4.540 4.500 4.540 958 -0.13(-2.78%)
Apr 19, 2017 4.950 4.950 4.670 4.670 848 -0.29(-5.85%)
Apr 18, 2017 4.390 4.960 4.390 4.960 2,047 +0.52(+11.71%)
Apr 17, 2017 4.440 4.440 4.440 4.440 579 -0.16(-3.48%)
Apr 13, 2017 4.450 4.600 4.440 4.600 2,973 +0.15(+3.37%)
Apr 12, 2017 4.600 4.600 4.450 4.450 1,562 +0.05(+1.14%)
Apr 11, 2017 4.500 4.540 4.400 4.400 4,291 -0.10(-2.22%)
Apr 10, 2017 4.700 4.750 4.500 4.500 1,710 -0.20(-4.26%)
Apr 07, 2017 4.750 5.000 4.560 4.700 3,635 -0.30(-6.00%)
Apr 06, 2017 4.500 5.200 4.500 5.000 1,270 +0.34(+7.30%)
Apr 05, 2017 4.660 4.660 4.660 4.660 1,472 -0.29(-5.86%)
Apr 04, 2017 4.650 4.950 4.650 4.950 2,414 +0.64(+14.85%)
Apr 03, 2017 4.400 4.500 4.300 4.310 2,585 -0.14(-3.15%)
Mar 31, 2017 4.950 4.950 4.400 4.450 2,481 +0.00(+0.00%)
Mar 30, 2017 4.570 4.570 4.400 4.450 3,485 -0.10(-2.20%)
Mar 29, 2017 4.980 4.980 4.500 4.550 2,185 -0.43(-8.63%)
Mar 28, 2017 4.780 5.000 4.650 4.980 2,917 +0.18(+3.75%)
Mar 27, 2017 4.625 5.000 4.250 4.800 3,755 -0.19(-3.81%)
Mar 24, 2017 4.900 5.100 4.650 4.990 6,825 +0.49(+10.89%)
Mar 23, 2017 4.510 4.510 4.260 4.500 584 +0.19(+4.41%)
Mar 22, 2017 4.200 4.550 4.200 4.310 2,802 +0.11(+2.62%)
Mar 21, 2017 4.200 4.290 4.200 4.200 1,671 +0.00(+0.00%)
Mar 20, 2017 4.400 4.400 3.300 4.200 4,008 +0.10(+2.44%)
Mar 17, 2017 4.100 4.200 3.900 4.100 7,931 -0.30(-6.82%)
Mar 16, 2017 5.500 5.550 4.000 4.400 11,467 -1.45(-24.79%)
Mar 15, 2017 5.020 6.500 3.000 5.850 25,459 +0.83(+16.53%)
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.