GENE

Genetic Technologies Ltd Historical Stock Prices

$1.04
*  
0.02
1.89%
Get GENE Alerts
*Delayed - data as of Jul. 14, 2014 12:34 ET  -  Find a broker to begin trading GENE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GENE Real Time
 
 
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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
12:34  1.05  1.07  1.02  1.04 44,286
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
06/20/2014 1.08 1.147 1.07 1.11 47,263
06/19/2014 1.09 1.14 1.07 1.1 152,179
06/18/2014 1.16 1.16 1.13 1.14 93,829
06/17/2014 1.08 1.24 1.08 1.13 884,204
06/16/2014 1.09 1.11 1.08 1.09 21,169
06/13/2014 1.12 1.1209 1.073 1.0899 69,908
06/12/2014 1.06 1.147 1.04 1.07 344,330
06/11/2014 1.1 1.11 1.0299 1.04 151,828
06/10/2014 1.02 1.09 1.02 1.08 60,794
06/09/2014 1 1.05 1 1.03 138,188
06/06/2014 1.01 1.06 1.01 1.02 21,786
06/05/2014 1.0001 1.0899 1.0001 1.03 37,527
06/04/2014 1 1.04 1 1.02 52,509
06/03/2014 1.08 1.09 1 1.01 124,599
06/02/2014 1.12 1.12 1.0401 1.0401 40,907
05/30/2014 1.0599 1.11 1.0599 1.08 23,650
05/29/2014 1.06 1.07 1.0401 1.06 51,872
05/28/2014 1.05 1.08 1.05 1.06 28,001
05/27/2014 1.11 1.14 1.06 1.07 89,273
05/23/2014 1.11 1.11 1.02 1.08 79,229
05/22/2014 1.03 1.13 1.03 1.08 54,146
05/21/2014 1.08 1.1099 1.03 1.03 64,922
05/20/2014 1.2 1.2 1.06 1.1 80,057
05/19/2014 1.18 1.18 1.143 1.17 11,757
05/16/2014 1.17 1.17 1.13 1.15 19,609
05/15/2014 1.15 1.17 1.1301 1.15 54,091
05/14/2014 1.14 1.14 1.08 1.1 59,947
05/13/2014 1.05 1.14 1.05 1.1199 61,567
05/12/2014 1.03 1.0799 1.03 1.06 50,281
05/09/2014 1.05 1.0599 0.9701 1.02 180,994
05/08/2014 1.19 1.19 1.01 1.06 300,853
05/07/2014 1.25 1.26 1.13 1.15 249,230
05/06/2014 1.32 1.3216 1.26 1.2799 89,550
05/05/2014 1.34 1.34 1.3 1.31 105,000
05/02/2014 1.36 1.36 1.33 1.3399 8,269
05/01/2014 1.36 1.367 1.3199 1.36 84,749
04/30/2014 1.34 1.45 1.32 1.36 256,452
04/29/2014 1.35 1.39 1.32 1.36 29,797
04/28/2014 1.37 1.38 1.32 1.33 94,293
04/25/2014 1.38 1.3804 1.34 1.37 60,691
04/24/2014 1.4 1.4 1.3649 1.4 36,449
04/23/2014 1.4 1.4401 1.38 1.4199 77,071
04/22/2014 1.37 1.44 1.35 1.43 97,936
04/21/2014 1.39 1.39 1.34 1.35 40,607
04/17/2014 1.44 1.44 1.33 1.39 63,977
04/16/2014 1.32 1.37 1.32 1.34 116,411
04/15/2014 1.41 1.41 1.31 1.32 110,121
04/14/2014 1.351 1.3979 1.32 1.35 111,153
04/11/2014 1.39 1.4096 1.35 1.36 90,419
04/10/2014 1.39 1.44 1.38 1.38 81,410
04/09/2014 1.43 1.4399 1.3801 1.4199 68,216
04/08/2014 1.38 1.4099 1.38 1.405 32,010
04/07/2014 1.41 1.4199 1.35 1.38 177,123
04/04/2014 1.4694 1.47 1.41 1.4399 79,998
04/03/2014 1.48 1.48 1.42 1.45 90,398
04/02/2014 1.44 1.5 1.41 1.47 158,213
04/01/2014 1.41 1.47 1.39 1.42 154,252
03/31/2014 1.44 1.46 1.39 1.4 284,835
03/28/2014 1.49 1.5 1.4 1.416 270,545
03/27/2014 1.55 1.553 1.45 1.4799 263,545
03/26/2014 1.6 1.62 1.53 1.53 300,620
03/25/2014 1.68 1.7 1.61 1.62 239,190
03/24/2014 1.68 1.74 1.6 1.6699 603,771
03/21/2014 1.55 1.73 1.55 1.65 652,276
03/20/2014 1.5701 1.62 1.5499 1.56 93,842
03/19/2014 1.56 1.64 1.54 1.5699 200,181
03/18/2014 1.58 1.61 1.55 1.5799 58,746
03/17/2014 1.58 1.64 1.53 1.53 281,768
03/14/2014 1.56 1.629 1.53 1.5499 168,087
03/13/2014 1.65 1.65 1.51 1.57 346,842
03/12/2014 1.65 1.7 1.61 1.65 346,985
03/11/2014 1.66 1.78 1.62 1.6699 606,730
03/10/2014 1.63 1.73 1.61 1.6899 656,720
03/07/2014 1.66 1.7 1.6 1.6 428,939
03/06/2014 1.66 1.7 1.6138 1.62 334,079
03/05/2014 1.72 1.74 1.63 1.66 344,769
03/04/2014 1.58 1.69 1.58 1.65 331,091
03/03/2014 1.63 1.63 1.5592 1.57 247,723
02/28/2014 1.7 1.71 1.6 1.6399 267,529
02/27/2014 1.71 1.76 1.65 1.6799 123,392
02/26/2014 1.69 1.78 1.67 1.6899 182,852
02/25/2014 1.84 1.85 1.7 1.7399 253,799
02/24/2014 1.79 1.871 1.756 1.78 423,251
02/21/2014 1.7 1.84 1.7 1.76 227,313
02/20/2014 1.75 1.78 1.68 1.74 293,978
02/19/2014 1.74 1.83 1.67 1.7299 413,837
02/18/2014 1.93 1.93 1.66 1.74 1,132,454
02/14/2014 1.95 2.05 1.86 1.9 2,007,945
02/13/2014 1.57 2.41 1.56 2 11,131,019
02/12/2014 1.42 1.58 1.37 1.43 648,396
02/11/2014 1.42 1.48 1.4 1.42 141,969
02/10/2014 1.45 1.45 1.4 1.41 87,309
02/07/2014 1.43 1.5 1.41 1.45 91,388
02/06/2014 1.35 1.4784 1.35 1.4 41,948
02/05/2014 1.35 1.4 1.3 1.36 108,042
02/04/2014 1.42 1.44 1.37 1.385 82,255
02/03/2014 1.5 1.5 1.39 1.42 210,205
01/31/2014 1.53 1.53 1.45 1.49 78,303
01/30/2014 1.56 1.64 1.5 1.5459 161,642
01/29/2014 1.5 1.53 1.41 1.45 232,043
01/28/2014 1.56 1.56 1.48 1.51 40,638
01/27/2014 1.66 1.66 1.51 1.53 98,743
01/24/2014 1.68 1.69 1.6 1.65 114,675
01/23/2014 1.75 1.76 1.65 1.7 75,577
01/22/2014 1.72 1.77 1.67 1.75 59,039
01/21/2014 1.8 1.832 1.72 1.75 110,978
01/17/2014 1.72 1.88 1.7 1.8 373,211
01/16/2014 1.6699 1.73 1.65 1.72 64,504
01/15/2014 1.74 1.74 1.62 1.62 96,514
01/14/2014 1.75 1.75 1.66 1.68 89,880
01/13/2014 1.62 1.73 1.59 1.7 150,599
01/10/2014 1.61 1.615 1.55 1.6 116,186
01/09/2014 1.75 1.784 1.55 1.56 140,822
01/08/2014 1.65 1.8781 1.62 1.7 1,020,493
01/07/2014 1.45 1.48 1.45 1.47 16,016
01/06/2014 1.5 1.5 1.44 1.47 38,272
01/03/2014 1.4779 1.5 1.44 1.49 30,188
01/02/2014 1.42 1.49 1.4 1.48 26,977
12/31/2013 1.48 1.49 1.41 1.43 114,337
12/30/2013 1.47 1.56 1.47 1.51 90,127
12/27/2013 1.6 1.6 1.47 1.47 123,336
12/26/2013 1.5 1.63 1.5 1.55 81,648
12/24/2013 1.65 1.75 1.46 1.5 203,767
12/23/2013 1.45 1.71 1.42 1.55 226,639
12/20/2013 1.4 1.46 1.35 1.4 72,376
12/19/2013 1.46 1.52 1.37 1.43 127,886
12/18/2013 1.52 1.52 1.37 1.45 222,953
12/17/2013 1.52 1.52 1.47 1.48 33,444
12/16/2013 1.48 1.51 1.451 1.4952 23,091
12/13/2013 1.57 1.57 1.46 1.48 37,873
12/12/2013 1.47 1.6 1.47 1.52 62,050
12/11/2013 1.55 1.58 1.42 1.51 138,901
12/10/2013 1.55 1.62 1.51 1.56 73,688
12/09/2013 1.67 1.67 1.56 1.62 80,309
12/06/2013 1.67 1.85 1.65 1.68 240,111
12/05/2013 1.68 1.72 1.62 1.65 60,227
12/04/2013 1.65 1.73 1.65 1.71 21,218
12/03/2013 1.74 1.77 1.66 1.69 55,152
12/02/2013 1.78 1.8 1.75 1.76 56,820
11/29/2013 1.82 1.82 1.783 1.8199 8,699
11/27/2013 1.8 1.82 1.771 1.82 157,632
11/26/2013 1.89 1.9 1.77 1.77 63,746
11/25/2013 1.85 1.94 1.85 1.9399 23,043
11/22/2013 1.93 1.93 1.8439 1.85 18,600
11/21/2013 1.89 1.94 1.81 1.88 45,440
11/20/2013 1.71 1.94 1.71 1.8 42,580
11/19/2013 1.7 1.79 1.7 1.711 8,710
11/18/2013 1.78 1.8 1.76 1.79 21,548
11/15/2013 1.7 1.77 1.7 1.77 23,196
11/14/2013 1.732 1.74 1.71 1.72 6,076
11/13/2013 1.69 1.73 1.6635 1.72 33,925
11/12/2013 1.77 1.7899 1.64 1.661 50,195
11/11/2013 1.82 1.87 1.75 1.79 16,258
11/08/2013 1.86 1.87 1.769 1.81 65,974
11/07/2013 1.89 2.09 1.83 1.88 175,693
11/06/2013 1.91 1.92 1.848 1.91 19,308
11/05/2013 1.86 1.92 1.79 1.87 73,677
11/04/2013 1.86 1.91 1.86 1.86 22,900
11/01/2013 1.88 1.96 1.78 1.89 60,936
10/31/2013 1.96 1.9786 1.82 1.9 58,646
10/30/2013 2.09 2.09 1.95 1.99 68,927
10/29/2013 2.061 2.1 2.05 2.1 7,212
10/28/2013 2.08 2.129 2.04 2.0799 8,098
10/25/2013 2.091 2.12 2.08 2.09 4,600
10/24/2013 2.03 2.15 2.029 2.07 46,962
10/23/2013 2.08 2.1 2.03 2.04 46,063
10/22/2013 2.14 2.14 2.09 2.1 29,318
10/21/2013 2.15 2.18 2.08 2.1 53,022
10/18/2013 2.19 2.19 2.12 2.12 50,272
10/17/2013 2.14 2.2199 2.14 2.15 37,476
10/16/2013 2.22 2.22 2.12 2.19 21,062
10/15/2013 2.23 2.23 2.1 2.1499 54,970
10/14/2013 2.2 2.27 2.2 2.24 49,141
10/11/2013 2.28 2.295 2.111 2.27 60,989
10/10/2013 2.33 2.4 2.04 2.3 146,130
10/09/2013 2.26 2.265 2.01 2.21 157,085
10/08/2013 2.38 2.3891 2.281 2.3 65,860
10/07/2013 2.35 2.46 2.3 2.43 122,517
10/04/2013 2.3 2.4 2.25 2.39 64,835
10/03/2013 2.37 2.37 2.28 2.3 106,791
10/02/2013 2.39 2.39 2.33 2.37 94,588
10/01/2013 2.37 2.49 2.26 2.39 185,079
09/30/2013 2.27 2.37 2.26 2.3 64,671
09/27/2013 2.29 2.31 2.22 2.27 55,546
09/26/2013 2.28 2.3 2.24 2.26 84,265
09/25/2013 2.28 2.32 2.28 2.3 39,236
09/24/2013 2.28 2.34 2.28 2.31 24,899
09/23/2013 2.31 2.33 2.28 2.283 99,571
09/20/2013 2.31 2.3499 2.31 2.326 22,883
09/19/2013 2.31 2.34 2.31 2.32 14,813
09/18/2013 2.35 2.35 2.3 2.33 80,555
09/17/2013 2.3 2.37 2.3 2.32 51,017
09/16/2013 2.42 2.42 2.32 2.32 84,090
09/13/2013 2.4 2.4 2.33 2.3486 77,407
09/12/2013 2.38 2.42 2.36 2.36 75,943
09/11/2013 2.42 2.4899 2.38 2.38 84,683
09/10/2013 2.37 2.42 2.36 2.4 94,262
09/09/2013 2.4 2.4237 2.34 2.38 88,729
09/06/2013 2.37 2.479 2.33 2.36 75,779
09/05/2013 2.34 2.4 2.34 2.36 23,256
09/04/2013 2.4 2.44 2.35 2.37 53,713
09/03/2013 2.48 2.54 2.35 2.43 119,113
08/30/2013 2.5 2.6 2.429 2.49 50,669
08/29/2013 2.39 2.3999 2.31 2.39 42,240
08/28/2013 2.4 2.439 2.38 2.38 79,792
08/27/2013 2.56 2.56 2.4 2.43 123,644
08/26/2013 2.74 2.74 2.54 2.65 203,282
08/23/2013 2.72 3 2.66 2.78 644,988
08/22/2013 2.27 2.81 2.25 2.63 1,373,983
08/21/2013 2.21 2.3 2.2 2.2 83,473
08/20/2013 2.28 2.33 2.21 2.32 22,711
08/19/2013 2.3 2.3 2.24 2.24 25,122
08/16/2013 2.26 2.3 2.25 2.26 19,663
08/15/2013 2.29 2.36 2.25 2.25 53,072
08/14/2013 2.25 2.3999 2.25 2.35 54,233
08/13/2013 2.26 2.3216 2.25 2.25 70,956
08/12/2013 2.35 2.35 2.26 2.29 31,614
08/09/2013 2.37 2.3899 2.25 2.34 33,819
08/08/2013 2.36 2.45 2.3 2.36 44,749
08/07/2013 2.29 2.45 2.23 2.26 78,070
08/06/2013 2.44 2.4432 2.29 2.31 28,154
08/05/2013 2.35 2.45 2.22 2.45 69,404
08/02/2013 2.31 2.32 2.16 2.26 56,543
08/01/2013 2.39 2.39 2.3 2.31 40,749
07/31/2013 2.39 2.39 2.39 2.39 00
07/30/2013 2.42 2.42 2.39 2.39 1,440
07/29/2013 2.4 2.411 2.38 2.38 32,348
07/26/2013 2.4999 2.5 2.38 2.38 39,905
07/25/2013 2.39 2.48 2.39 2.4699 15,293
07/24/2013 2.44 2.44 2.38 2.44 15,050
07/23/2013 2.45 2.47 2.43 2.43 6,990
07/22/2013 2.5 2.5 2.43 2.44 11,310
07/19/2013 2.43 2.48 2.43 2.4699 16,905
07/18/2013 2.5 2.5 2.4 2.42 16,784
07/17/2013 2.42 2.5499 2.39 2.52 15,521
07/16/2013 2.46 2.46 2.39 2.42 10,313
07/15/2013 2.49 2.55 2.43 2.491 43,649
07/12/2013 2.45 2.45 2.38 2.42 15,814
07/11/2013 2.48 2.49 2.42 2.45 20,205
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?