GENE

Genetic Technologies Ltd Historical Stock Prices

$1.38
*  
0.13
10.4%
Get GENE Alerts
*Delayed - data as of Jan. 26, 2015 13:20 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

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

Results for: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
13:20  1.20  1.38  1.15  1.38 51,800
01/23/2015 1.21 1.3 1.04 1.25 168,588
01/22/2015 1.71 1.75 1.31 1.345 142,331
01/21/2015 1.75 1.96 1.585 1.63 89,619
01/20/2015 1.51 2.15 1.41 1.7392 64,051
01/16/2015 1.85 1.85 1.75 1.7925 33,558
01/15/2015 1.9 1.9 1.7515 1.845 41,616
01/14/2015 1.849 1.9 1.765 1.89 50,700
01/13/2015 2.075 2.125 1.818 1.8855 115,575
01/12/2015 2.25 2.25 1.949 2.05 51,823
01/09/2015 2.245 2.299 2.1 2.1 38,110
01/08/2015 2.3 2.445 2.1255 2.2 94,211
01/07/2015 2.145 2.3995 2.051 2.25 86,722
01/06/2015 1.95 2.445 1.85 2.2 249,155
01/05/2015 1.9035 1.95 1.8495 1.9 35,963
01/02/2015 2 2.035 1.85 1.9 61,820
12/31/2014 1.85 2.195 1.85 1.9255 258,083
12/30/2014 1.9 1.9 1.7055 1.8235 92,862
12/29/2014 1.8 1.85 1.75 1.85 31,068
12/26/2014 1.7505 1.9 1.7175 1.8945 33,272
12/24/2014 1.7 1.825 1.7 1.7895 10,876
12/23/2014 1.85 1.85 1.675 1.725 35,621
12/22/2014 2.2 2.2 1.75 1.8495 30,315
12/19/2014 1.85 1.8675 1.665 1.85 25,238
12/18/2014 1.756 1.9 1.705 1.7505 29,437
12/17/2014 2 2.1 1.7125 1.73 133,256
12/16/2014 1.75 1.8745 1.65 1.795 72,911
12/15/2014 1.75 1.825 1.7 1.75 14,176
12/12/2014 1.708 1.93 1.708 1.825 32,671
12/11/2014 2 2 1.701 1.922 72,387
12/10/2014 2 2 1.8015 1.955 23,711
12/09/2014 1.9005 1.95 1.8055 1.95 24,519
12/08/2014 1.9 1.9875 1.75 1.97 75,388
12/05/2014 2.4 2.4 1.8 2.0055 176,590
12/04/2014 2.5 2.6995 1.9 2.0265 515,225
12/03/2014 2.1 2.5995 2.001 2.3995 445,003
12/02/2014 1.75 2 1.6055 1.9945 135,352
12/01/2014 2.04 2.04 1.666 1.75 51,054
11/28/2014 2.1 2.15 1.85 1.9315 34,248
11/26/2014 2.09 2.35 2.05 2.1485 138,686
11/25/2014 1.75 2.1 1.575 2.015 190,189
11/24/2014 1.5555 1.7425 1.5555 1.6995 38,219
11/21/2014 1.7355 1.775 1.587 1.622 51,152
11/20/2014 1.65 1.7435 1.56 1.688 92,873
11/19/2014 1.552 1.7 1.552 1.65 58,906
11/18/2014 1.6755 1.75 1.55 1.552 80,681
11/17/2014 1.8 1.8495 1.65 1.65 36,997
11/14/2014 1.85 1.85 1.7 1.75 30,843
11/13/2014 1.95 1.95 1.7 1.7495 61,081
11/12/2014 1.95 2.05 1.7 1.782 67,541
11/11/2014 1.86 2 1.8 1.95 35,161
11/10/2014 1.9625 2.1 1.8005 1.85 63,698
11/07/2014 2.1 2.15 1.95 2.039 42,387
11/06/2014 2.4 2.45 2.075 2.2 35,352
11/05/2014 2.3 2.4 2.15 2.2495 51,303
11/04/2014 2.9 2.955 2.365 2.4495 85,514
11/03/2014 2.675 3 2.66 2.7 112,229
10/31/2014 2.25 2.85 2.201 2.5745 294,819
10/30/2014 2.25 2.4945 1.9 2.2 56,647
10/29/2014 2.25 2.8005 2.2 2.25 347,661
10/28/2014 1.8005 2.4 1.8005 2.2 156,510
10/27/2014 1.85 1.95 1.7 1.8 20,521
10/24/2014 1.854 1.9505 1.8 1.8 45,175
10/23/2014 2.005 2.1 1.858 1.858 15,938
10/22/2014 2.2 2.2 1.908 2 18,408
10/21/2014 2.04 2.135 1.9 2.05 27,736
10/20/2014 1.655 2.15 1.65 1.95 110,218
10/17/2014 1.7 1.75 1.6 1.7 28,412
10/16/2014 1.8 1.8 1.6005 1.625 51,404
10/15/2014 1.825 1.825 1.6 1.8 48,086
10/14/2014 2.05 2.0995 1.7 1.7495 76,631
10/13/2014 2.305 2.4 1.9 1.95 29,675
10/10/2014 2.45 2.45 2.15 2.15 18,002
10/09/2014 2.5 2.53 2.106 2.25 48,089
10/08/2014 2.65 2.65 2.3005 2.481 19,052
10/07/2014 2.75 2.75 2.4 2.505 62,463
10/06/2014 2.75 2.995 2.525 2.65 28,685
10/03/2014 3 3.05 2.75 2.78 14,375
10/02/2014 2.85 2.95 2.75 2.9425 8,171
10/01/2014 3 3.07 2.75 2.75 32,233
09/30/2014 3 3 2.8 2.85 6,345
09/29/2014 2.764 3 2.76 2.8495 4,587
09/26/2014 2.76 3.029 2.75 2.9495 15,312
09/25/2014 2.85 2.99 2.75 2.8 12,033
09/24/2014 2.7505 3 2.7505 2.95 13,198
09/23/2014 3 3 2.7255 2.9 17,643
09/22/2014 3 3 2.8 3 19,395
09/19/2014 2.95 3.0495 2.65 2.7895 25,594
09/18/2014 2.8 2.9 2.7 2.88 14,348
09/17/2014 3 3 2.6625 2.7 32,687
09/16/2014 2.705 3.2 2.705 2.88 62,146
09/15/2014 3 3 2.5005 2.735 85,649
09/12/2014 3.35 3.35 3.35 3.35 00
09/11/2014 3.35 3.35 3.35 3.35 00
09/10/2014 3.35 3.35 3.35 3.35 00
09/09/2014 3.35 3.35 3.35 3.35 00
09/08/2014 3.2 3.35 3.2 3.35 56,326
09/05/2014 3.35 3.35 3.05 3.175 98,836
09/04/2014 3.4 3.5 3.2 3.2025 43,843
09/03/2014 3.2505 3.35 3.15 3.25 22,429
09/02/2014 3.3 3.443 3.155 3.222 57,879
08/29/2014 3.55 3.6 3.3055 3.3055 67,150
08/28/2014 3.65 3.75 3.45 3.526 60,699
08/27/2014 4.32 4.3495 3.5625 3.67 219,292
08/26/2014 3.75 4.75 3.7 3.993 961,276
08/25/2014 3.0105 3.15 3 3.01 16,548
08/22/2014 3.2585 3.2585 3.1 3.101 24,663
08/21/2014 3.1505 3.285 3.106 3.25 28,739
08/20/2014 3.25 3.3395 3.105 3.25 19,962
08/19/2014 3.3005 3.435 3.045 3.2495 57,501
08/18/2014 3.6 3.6 3.4 3.475 11,777
08/15/2014 3.6 3.6 3.3 3.49 37,679
08/14/2014 3.65 3.7995 3.5 3.6 35,616
08/13/2014 3.5 3.7 3.45 3.6 37,575
08/12/2014 3.75 3.9 3.3 3.475 66,566
08/11/2014 3.9475 3.9475 3.75 3.7985 21,416
08/08/2014 4.15 4.15 3.85 3.9 18,168
08/07/2014 3.99 4.15 3.8505 4.1495 14,406
08/06/2014 3.95 4.2 3.8515 4 16,734
08/05/2014 4.3 4.3 3.851 3.8995 18,440
08/04/2014 4.2 4.3 4 4.1 9,083
08/01/2014 4.2 4.39 3.95 4.1 15,273
07/31/2014 4.4 4.6 4.1 4.16 16,205
07/30/2014 4.2 4.4 4.15 4.2495 22,769
07/29/2014 4.2 4.375 4.105 4.25 20,425
07/28/2014 4.5 4.59 4.0525 4.299 54,055
07/25/2014 4.75 4.75 4.45 4.55 13,115
07/24/2014 4.75 4.7505 4.5995 4.6 9,197
07/23/2014 4.75 4.79 4.5505 4.74 17,030
07/22/2014 4.7 4.8 4.5995 4.6 18,753
07/21/2014 4.8 4.95 4.5165 4.7 24,153
07/18/2014 4.75 4.89 4.7 4.7995 20,967
07/17/2014 5.1205 5.1205 4.5 4.705 55,831
07/16/2014 5.4 5.4 5.05 5.15 45,452
07/15/2014 5.4 5.6 5.1 5.25 27,073
07/14/2014 5.29 5.35 5.1 5.3 15,240
07/11/2014 5.295 5.35 5.2005 5.3 22,945
07/10/2014 5.25 5.35 5.25 5.25 20,809
07/09/2014 5.45 5.7 5.25 5.365 26,392
07/08/2014 5.65 5.75 5.3 5.5 56,205
07/07/2014 5.75 6.55 5.55 5.7 613,207
07/03/2014 5.1 5.15 5.05 5.122 11,487
07/02/2014 5.2495 5.281 5.15 5.15 8,191
07/01/2014 5.32 5.4 5.05 5.25 17,123
06/30/2014 5.45 5.45 5.2 5.3 3,962
06/27/2014 5.24 5.35 5.15 5.3 3,502
06/26/2014 5.25 5.25 5.145 5.2 2,440
06/25/2014 5.35 5.4 5.25 5.25 2,175
06/24/2014 5.3005 5.4 5.25 5.2505 13,070
06/23/2014 5.5 5.7 5.35 5.4 12,483
06/20/2014 5.4 5.735 5.35 5.55 9,453
06/19/2014 5.45 5.7 5.35 5.5 30,436
06/18/2014 5.8 5.8 5.65 5.7 18,766
06/17/2014 5.4 6.2 5.4 5.65 176,841
06/16/2014 5.45 5.55 5.4 5.45 4,234
06/13/2014 5.6 5.6045 5.365 5.4495 13,982
06/12/2014 5.3 5.735 5.2 5.35 68,866
06/11/2014 5.5 5.55 5.1495 5.2 30,366
06/10/2014 5.1 5.45 5.1 5.4 12,159
06/09/2014 5 5.25 5 5.15 27,638
06/06/2014 5.05 5.3 5.05 5.1 4,357
06/05/2014 5.0005 5.4495 5.0005 5.15 7,505
06/04/2014 5 5.2 5 5.1 10,502
06/03/2014 5.4 5.45 5 5.05 24,920
06/02/2014 5.6 5.6 5.2005 5.2005 8,181
05/30/2014 5.2995 5.55 5.2995 5.4 4,730
05/29/2014 5.3 5.35 5.2005 5.3 10,374
05/28/2014 5.25 5.4 5.25 5.3 5,600
05/27/2014 5.55 5.7 5.3 5.35 17,855
05/23/2014 5.55 5.55 5.1 5.4 15,846
05/22/2014 5.15 5.65 5.15 5.4 10,829
05/21/2014 5.4 5.5495 5.15 5.15 12,984
05/20/2014 6 6 5.3 5.5 16,011
05/19/2014 5.9 5.9 5.715 5.85 2,351
05/16/2014 5.85 5.85 5.65 5.75 3,922
05/15/2014 5.75 5.85 5.6505 5.75 10,818
05/14/2014 5.7 5.7 5.4 5.5 11,989
05/13/2014 5.25 5.7 5.25 5.5995 12,313
05/12/2014 5.15 5.3995 5.15 5.3 10,056
05/09/2014 5.25 5.2995 4.8505 5.1 36,199
05/08/2014 5.95 5.95 5.05 5.3 60,171
05/07/2014 6.25 6.3 5.65 5.75 49,846
05/06/2014 6.6 6.608 6.3 6.3995 17,910
05/05/2014 6.7 6.7 6.5 6.55 21,000
05/02/2014 6.8 6.8 6.65 6.6995 1,654
05/01/2014 6.8 6.835 6.5995 6.8 16,950
04/30/2014 6.7 7.25 6.6 6.8 51,290
04/29/2014 6.75 6.95 6.6 6.8 5,959
04/28/2014 6.85 6.9 6.6 6.65 18,859
04/25/2014 6.9 6.902 6.7 6.85 12,138
04/24/2014 7 7 6.8245 7 7,290
04/23/2014 7 7.2005 6.9 7.0995 15,414
04/22/2014 6.85 7.2 6.75 7.15 19,587
04/21/2014 6.95 6.95 6.7 6.75 8,121
04/17/2014 7.2 7.2 6.65 6.95 12,795
04/16/2014 6.6 6.85 6.6 6.7 23,282
04/15/2014 7.05 7.05 6.55 6.6 22,024
04/14/2014 6.755 6.9895 6.6 6.75 22,231
04/11/2014 6.95 7.048 6.75 6.8 18,084
04/10/2014 6.95 7.2 6.9 6.9 16,282
04/09/2014 7.15 7.1995 6.9005 7.0995 13,643
04/08/2014 6.9 7.0495 6.9 7.025 6,402
04/07/2014 7.05 7.0995 6.75 6.9 35,425
04/04/2014 7.347 7.35 7.05 7.1995 16,000
04/03/2014 7.4 7.4 7.1 7.25 18,080
04/02/2014 7.2 7.5 7.05 7.35 31,643
04/01/2014 7.05 7.35 6.95 7.1 30,850
03/31/2014 7.2 7.3 6.95 7 56,967
03/28/2014 7.45 7.5 7 7.08 54,109
03/27/2014 7.75 7.765 7.25 7.3995 52,709
03/26/2014 8 8.1 7.65 7.65 60,124
03/25/2014 8.4 8.5 8.05 8.1 47,838
03/24/2014 8.4 8.7 8 8.3495 120,754
03/21/2014 7.75 8.65 7.75 8.25 130,455
03/20/2014 7.8505 8.1 7.7495 7.8 18,768
03/19/2014 7.8 8.2 7.7 7.8495 40,036
03/18/2014 7.9 8.05 7.75 7.8995 11,749
03/17/2014 7.9 8.2 7.65 7.65 56,354
03/14/2014 7.8 8.145 7.65 7.7495 33,617
03/13/2014 8.25 8.25 7.55 7.85 69,368
03/12/2014 8.25 8.5 8.05 8.25 69,397
03/11/2014 8.3 8.9 8.1 8.3495 121,346
03/10/2014 8.15 8.65 8.05 8.4495 131,344
03/07/2014 8.3 8.5 8 8 85,788
03/06/2014 8.3 8.5 8.069 8.1 66,816
03/05/2014 8.6 8.7 8.15 8.3 68,954
03/04/2014 7.9 8.45 7.9 8.25 66,218
03/03/2014 8.15 8.15 7.796 7.85 49,545
02/28/2014 8.5 8.55 8 8.1995 53,506
02/27/2014 8.55 8.8 8.25 8.3995 24,678
02/26/2014 8.45 8.9 8.35 8.4495 36,570
02/25/2014 9.2 9.25 8.5 8.6995 50,760
02/24/2014 8.95 9.355 8.78 8.9 84,650
02/21/2014 8.5 9.2 8.5 8.8 45,463
02/20/2014 8.75 8.9 8.4 8.7 58,796
02/19/2014 8.7 9.15 8.35 8.6495 82,767
02/18/2014 9.65 9.65 8.3 8.7 226,491
02/14/2014 9.75 10.25 9.3 9.5 401,589
02/13/2014 7.85 12.05 7.8 10 2,226,204
02/12/2014 7.1 7.9 6.85 7.15 129,679
02/11/2014 7.1 7.4 7 7.1 28,394
02/10/2014 7.25 7.25 7 7.05 17,462
02/07/2014 7.15 7.5 7.05 7.25 18,278
02/06/2014 6.75 7.392 6.75 7 8,390
02/05/2014 6.75 7 6.5 6.8 21,608
02/04/2014 7.1 7.2 6.85 6.925 16,451
02/03/2014 7.5 7.5 6.95 7.1 42,041
01/31/2014 7.65 7.65 7.25 7.45 15,661
01/30/2014 7.8 8.2 7.5 7.7295 32,328
01/29/2014 7.5 7.65 7.05 7.25 46,409
01/28/2014 7.8 7.8 7.4 7.55 8,128
01/27/2014 8.3 8.3 7.55 7.65 19,749
01/24/2014 8.4 8.45 8 8.25 22,935
01/23/2014 8.75 8.8 8.25 8.5 15,115
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?