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 31, 2019 0.6300 0.6450 0.6010 0.6199 294,600 +0.01(+1.13%)
Dec 30, 2019 0.6000 0.6475 0.6000 0.6130 142,558 +0.01(+2.17%)
Dec 27, 2019 0.5800 0.6190 0.5650 0.6000 303,700 +0.04(+7.16%)
Dec 26, 2019 0.5310 0.5800 0.5310 0.5599 335,537 +0.02(+4.46%)
Dec 24, 2019 0.5400 0.5500 0.5200 0.5360 189,600 +0.02(+3.10%)
Dec 23, 2019 0.6190 0.6190 0.5000 0.5199 332,389 -0.07(-11.88%)
Dec 20, 2019 0.6100 0.6500 0.5700 0.5900 1,072,400 -0.02(-2.80%)
Dec 19, 2019 0.6230 0.6477 0.5950 0.6070 312,351 -0.02(-2.72%)
Dec 18, 2019 0.6550 0.6800 0.6225 0.6240 356,128 -0.03(-4.59%)
Dec 17, 2019 0.7226 0.7390 0.6540 0.6540 257,296 -0.08(-10.41%)
Dec 16, 2019 0.6700 0.7390 0.6400 0.7300 308,299 +0.09(+14.06%)
Dec 13, 2019 0.6225 0.6444 0.6150 0.6400 199,200 +0.03(+4.90%)
Dec 12, 2019 0.6300 0.6500 0.6010 0.6101 248,902 -0.00(-0.80%)
Dec 11, 2019 0.6000 0.6500 0.6000 0.6150 170,483 +0.02(+2.50%)
Dec 10, 2019 0.6300 0.6900 0.6000 0.6000 372,224 -0.01(-1.64%)
Dec 09, 2019 0.6500 0.6800 0.6000 0.6100 458,289 -0.01(-2.38%)
Dec 06, 2019 0.6600 0.6800 0.6000 0.6249 410,200 -0.04(-5.32%)
Dec 05, 2019 0.6201 0.7550 0.6001 0.6600 864,574 +0.05(+8.20%)
Dec 04, 2019 0.6190 0.6200 0.5900 0.6100 244,806 -0.04(-5.72%)
Dec 03, 2019 0.7410 0.7410 0.6300 0.6470 333,951 -0.05(-7.57%)
Dec 02, 2019 0.8300 0.8300 0.5900 0.7000 699,412 -0.14(-16.67%)
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%)
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.