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 (%)
Apr 30, 2019 1.170 1.170 1.100 1.140 29,290 -0.03(-2.57%)
Apr 29, 2019 1.100 1.170 1.080 1.170 113,073 +0.05(+4.46%)
Apr 26, 2019 1.180 1.180 1.100 1.120 57,600 -0.06(-5.08%)
Apr 25, 2019 1.200 1.240 1.160 1.180 17,870 -0.02(-1.67%)
Apr 24, 2019 1.210 1.250 1.200 1.200 23,357 -0.02(-1.64%)
Apr 23, 2019 1.250 1.280 1.220 1.220 33,709 -0.07(-5.43%)
Apr 22, 2019 1.250 1.290 1.250 1.290 25,109 +0.01(+0.78%)
Apr 18, 2019 1.255 1.293 1.255 1.280 67,300 +0.02(+1.59%)
Apr 17, 2019 1.250 1.360 1.250 1.260 39,612 -0.05(-3.82%)
Apr 16, 2019 1.390 1.480 1.250 1.310 58,258 -0.08(-5.76%)
Apr 15, 2019 1.240 1.420 1.230 1.390 21,228 +0.01(+1.02%)
Apr 12, 2019 1.515 1.570 1.190 1.376 89,400 -0.15(-10.07%)
Apr 11, 2019 1.545 1.580 1.460 1.530 37,578 +0.00(+0.00%)
Apr 10, 2019 1.430 1.550 1.430 1.530 23,028 +0.08(+5.52%)
Apr 09, 2019 1.220 1.590 1.220 1.450 137,027 +0.23(+18.85%)
Apr 08, 2019 1.170 1.300 1.170 1.220 50,970 +0.05(+4.27%)
Apr 05, 2019 1.080 1.170 1.080 1.170 84,200 +0.02(+1.74%)
Apr 04, 2019 1.210 1.250 1.080 1.150 170,340 -0.11(-8.73%)
Apr 03, 2019 1.310 1.310 1.240 1.260 74,421 -0.09(-6.67%)
Apr 02, 2019 1.410 1.410 1.220 1.350 171,954 -0.05(-3.57%)
Apr 01, 2019 1.440 1.450 1.400 1.400 8,018 -0.02(-1.48%)
Mar 29, 2019 1.450 1.500 1.400 1.421 37,600 +0.02(+1.50%)
Mar 28, 2019 1.520 1.520 1.310 1.400 131,462 -0.11(-7.28%)
Mar 27, 2019 1.490 1.530 1.450 1.510 65,994 +0.01(+0.67%)
Mar 26, 2019 1.500 1.530 1.500 1.500 58,653 -0.02(-1.64%)
Mar 25, 2019 1.565 1.570 1.510 1.525 15,812 -0.01(-0.33%)
Mar 22, 2019 1.550 1.557 1.500 1.530 51,500 +0.01(+0.66%)
Mar 21, 2019 1.540 1.550 1.500 1.520 41,576 +0.01(+0.66%)
Mar 20, 2019 1.500 1.540 1.500 1.510 24,785 -0.03(-1.95%)
Mar 19, 2019 1.660 1.660 1.500 1.540 34,976 -0.03(-1.91%)
Mar 18, 2019 1.500 1.570 1.490 1.570 63,770 +0.05(+2.95%)
Mar 15, 2019 1.590 1.590 1.500 1.525 44,100 -0.09(-5.28%)
Mar 14, 2019 1.550 1.610 1.550 1.610 31,687 +0.06(+3.87%)
Mar 13, 2019 1.540 1.560 1.500 1.550 35,586 +0.00(+0.00%)
Mar 12, 2019 1.530 1.560 1.500 1.550 46,826 +0.00(+0.00%)
Mar 11, 2019 1.555 1.560 1.500 1.550 74,626 -0.01(-0.90%)
Mar 08, 2019 1.585 1.585 1.510 1.564 42,400 -0.04(-2.24%)
Mar 07, 2019 1.550 1.650 1.520 1.600 29,319 -0.04(-2.45%)
Mar 06, 2019 1.475 1.690 1.475 1.640 45,817 +0.10(+6.49%)
Mar 05, 2019 1.620 1.620 1.520 1.540 80,064 -0.08(-4.94%)
Mar 04, 2019 1.670 1.740 1.620 1.620 55,568 -0.10(-6.09%)
Mar 01, 2019 1.740 1.900 1.600 1.725 89,600 -0.06(-3.63%)
Feb 28, 2019 1.840 1.850 1.750 1.790 32,188 -0.05(-2.72%)
Feb 27, 2019 1.840 1.850 1.670 1.840 33,363 -0.01(-0.54%)
Feb 26, 2019 1.780 2.050 1.720 1.850 136,790 +0.13(+7.56%)
Feb 25, 2019 1.770 1.770 1.600 1.720 53,134 -0.05(-2.82%)
Feb 22, 2019 1.790 1.790 1.530 1.770 90,800 -0.05(-2.75%)
Feb 21, 2019 1.390 1.850 1.390 1.820 132,422 +0.37(+25.52%)
Feb 20, 2019 1.420 1.470 1.360 1.450 125,729 -0.05(-3.33%)
Feb 19, 2019 1.680 1.735 1.320 1.500 205,008 -0.20(-11.50%)
Feb 15, 2019 1.800 1.800 1.600 1.695 139,800 -0.05(-3.14%)
Feb 14, 2019 1.900 2.000 1.710 1.750 106,772 -0.19(-9.79%)
Feb 13, 2019 1.980 2.000 1.900 1.940 58,204 +0.00(+0.00%)
Feb 12, 2019 1.900 1.980 1.900 1.940 56,721 +0.04(+2.11%)
Feb 11, 2019 1.900 2.000 1.900 1.900 68,349 -0.02(-1.09%)
Feb 08, 2019 1.940 1.975 1.900 1.921 88,900 -0.01(-0.47%)
Feb 07, 2019 2.100 2.140 1.920 1.930 130,859 -0.09(-4.69%)
Feb 06, 2019 2.190 2.200 2.000 2.025 111,735 -0.18(-7.95%)
Feb 05, 2019 2.200 2.300 2.200 2.200 53,692 -0.01(-0.45%)
Feb 04, 2019 2.105 2.340 2.060 2.210 120,995 +0.08(+3.76%)
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.