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, 2020 0.5400 0.5440 0.5275 0.5377 73,300 +0.00(+0.54%)
Jan 30, 2020 0.5500 0.5500 0.5300 0.5348 52,991 -0.01(-2.21%)
Jan 29, 2020 0.5580 0.5800 0.5350 0.5469 129,710 -0.01(-2.34%)
Jan 28, 2020 0.5800 0.5900 0.5301 0.5600 105,532 -0.03(-5.08%)
Jan 27, 2020 0.5990 0.5990 0.5378 0.5900 194,688 +0.05(+9.04%)
Jan 24, 2020 0.6050 0.6050 0.5200 0.5411 115,400 -0.05(-8.27%)
Jan 23, 2020 0.6030 0.6200 0.5500 0.5899 167,394 -0.03(-4.85%)
Jan 22, 2020 0.6100 0.6490 0.6010 0.6200 294,612 +0.00(+0.02%)
Jan 21, 2020 0.6500 0.7200 0.6001 0.6199 303,851 -0.02(-3.14%)
Jan 17, 2020 0.6100 0.6800 0.6000 0.6400 239,400 +0.05(+7.56%)
Jan 16, 2020 0.5500 0.6400 0.4700 0.5950 485,663 +0.10(+19.02%)
Jan 15, 2020 0.6000 0.6000 0.4175 0.4999 595,889 -0.08(-14.49%)
Jan 14, 2020 0.6030 0.6400 0.5610 0.5846 227,593 -0.02(-3.45%)
Jan 13, 2020 0.6200 0.6400 0.6001 0.6055 173,461 -0.00(-0.57%)
Jan 10, 2020 0.6890 0.7000 0.6001 0.6090 391,600 -0.06(-9.24%)
Jan 09, 2020 0.6850 0.7200 0.6310 0.6710 200,735 +0.04(+6.52%)
Jan 08, 2020 0.5925 0.6400 0.5700 0.6299 533,566 +0.03(+5.87%)
Jan 07, 2020 0.7300 0.7490 0.5876 0.5950 352,703 -0.12(-17.25%)
Jan 06, 2020 0.7450 0.7790 0.7190 0.7190 190,086 -0.04(-4.97%)
Jan 03, 2020 0.6950 0.8200 0.6500 0.7566 337,400 +0.06(+9.02%)
Jan 02, 2020 0.6350 0.7000 0.6300 0.6940 252,320 +0.07(+11.95%)
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%)
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.