GENE

Genetic Technologies Ltd Historical Stock Prices

$0.6
*  
0.0421
7.55%
Get GENE Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading GENE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.60  0.60  0.56  0.60 96,976
09/22/2014 0.6 0.6 0.56 0.6 96,976
09/19/2014 0.59 0.6099 0.53 0.5579 127,968
09/18/2014 0.56 0.58 0.54 0.576 71,740
09/17/2014 0.6 0.6 0.5325 0.54 163,434
09/16/2014 0.541 0.64 0.541 0.576 310,732
09/15/2014 0.6 0.6 0.5001 0.547 428,247
09/12/2014 0.67 0.67 0.67 0.67 00
09/11/2014 0.67 0.67 0.67 0.67 00
09/10/2014 0.67 0.67 0.67 0.67 00
09/09/2014 0.67 0.67 0.67 0.67 00
09/08/2014 0.64 0.67 0.64 0.67 281,629
09/05/2014 0.67 0.67 0.61 0.635 494,178
09/04/2014 0.68 0.7 0.64 0.6405 219,215
09/03/2014 0.6501 0.67 0.63 0.65 112,147
09/02/2014 0.66 0.6886 0.631 0.6444 289,395
08/29/2014 0.71 0.72 0.6611 0.6611 335,751
08/28/2014 0.73 0.75 0.69 0.7052 303,494
08/27/2014 0.864 0.8699 0.7125 0.734 1,096,458
08/26/2014 0.75 0.95 0.74 0.7986 4,806,378
08/25/2014 0.6021 0.63 0.6 0.602 82,741
08/22/2014 0.6517 0.6517 0.62 0.6202 123,313
08/21/2014 0.6301 0.657 0.6212 0.65 143,696
08/20/2014 0.65 0.6679 0.621 0.65 99,812
08/19/2014 0.6601 0.687 0.609 0.6499 287,506
08/18/2014 0.72 0.72 0.68 0.695 58,883
08/15/2014 0.72 0.72 0.66 0.698 188,394
08/14/2014 0.73 0.7599 0.7 0.72 178,078
08/13/2014 0.7 0.74 0.69 0.72 187,875
08/12/2014 0.75 0.78 0.66 0.695 332,829
08/11/2014 0.7895 0.7895 0.75 0.7597 107,080
08/08/2014 0.83 0.83 0.77 0.78 90,840
08/07/2014 0.798 0.83 0.7701 0.8299 72,031
08/06/2014 0.79 0.84 0.7703 0.8 83,669
08/05/2014 0.86 0.86 0.7702 0.7799 92,201
08/04/2014 0.84 0.86 0.8 0.82 45,416
08/01/2014 0.84 0.878 0.79 0.82 76,364
07/31/2014 0.88 0.92 0.82 0.832 81,023
07/30/2014 0.84 0.88 0.83 0.8499 113,847
07/29/2014 0.84 0.875 0.821 0.85 102,126
07/28/2014 0.9 0.918 0.8105 0.8598 270,274
07/25/2014 0.95 0.95 0.89 0.91 65,574
07/24/2014 0.95 0.9501 0.9199 0.92 45,985
07/23/2014 0.95 0.958 0.9101 0.948 85,152
07/22/2014 0.94 0.96 0.9199 0.92 93,763
07/21/2014 0.96 0.99 0.9033 0.94 120,763
07/18/2014 0.95 0.978 0.94 0.9599 104,833
07/17/2014 1.0241 1.0241 0.9 0.941 279,156
07/16/2014 1.08 1.08 1.01 1.03 227,262
07/15/2014 1.08 1.12 1.02 1.05 135,365
07/14/2014 1.058 1.07 1.02 1.06 76,202
07/11/2014 1.059 1.07 1.0401 1.06 114,727
07/10/2014 1.05 1.07 1.05 1.05 104,043
07/09/2014 1.09 1.14 1.05 1.073 131,962
07/08/2014 1.13 1.15 1.06 1.1 281,024
07/07/2014 1.15 1.31 1.11 1.14 3,066,033
07/03/2014 1.02 1.03 1.01 1.0244 57,434
07/02/2014 1.0499 1.0562 1.03 1.03 40,953
07/01/2014 1.064 1.08 1.01 1.05 85,615
06/30/2014 1.09 1.09 1.04 1.06 19,810
06/27/2014 1.048 1.07 1.03 1.06 17,510
06/26/2014 1.05 1.05 1.029 1.04 12,201
06/25/2014 1.07 1.08 1.05 1.05 10,875
06/24/2014 1.0601 1.08 1.05 1.0501 65,352
06/23/2014 1.1 1.14 1.07 1.08 62,415
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?