GENEREX BIOTECHNOLOGY Historical Stock Prices

GNBT 
$0.0172
*  
-0.0005
-2.83 %
Get GNBT Alerts
*Delayed - data as of May 28, 2015 10:36 ET  -  Find a broker to begin trading GNBT now


Community Rating:
View:    GNBT 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: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:36 N/A  0.0182  0.017  0.0172 97,400
05/27/2015 0.016 0.0189 0.016 0.018 725,089
05/26/2015 0.0167 0.02 0.0167 0.0177 4,686,866
05/22/2015 0.0174 0.0174 0.0166 0.0167 3,653,760
05/21/2015 0.0183 0.0183 0.0171 0.0172 585,997
05/20/2015 0.0183 0.0183 0.0171 0.018 1,078,960
05/19/2015 0.0173 0.0183 0.0171 0.018 758,087
05/18/2015 0.0175 0.02 0.0175 0.0183 690,683
05/15/2015 0.0185 0.0189 0.018 0.0185 1,061,604
05/14/2015 0.019 0.02 0.018 0.0183 1,927,492
05/13/2015 0.0189 0.0189 0.018 0.018 1,312,172
05/12/2015 0.0185 0.0191 0.018 0.019 428,016
05/11/2015 0.02 0.02 0.0181 0.019 3,153,706
05/08/2015 0.02 0.02 0.0191 0.02 1,230,924
05/07/2015 0.0206 0.022 0.019 0.0196 3,245,664
05/06/2015 0.0206 0.0233 0.0206 0.0218 898,990
05/05/2015 0.0205 0.022 0.0205 0.0206 1,100,595
05/04/2015 0.0231 0.024 0.0206 0.022 3,008,066
05/01/2015 0.0225 0.0231 0.022 0.022 698,827
04/30/2015 0.0235 0.024 0.0225 0.0225 2,562,033
04/29/2015 0.0215 0.0236 0.0207 0.023 1,666,301
04/28/2015 0.0235 0.024 0.0206 0.0215 3,101,138
04/27/2015 0.0234 0.025 0.0221 0.0235 3,570,648
04/24/2015 0.0205 0.024 0.0205 0.0235 2,442,199
04/23/2015 0.0227 0.028 0.0201 0.021 20,995,030
04/22/2015 0.021 0.025 0.0204 0.025 6,848,383
04/21/2015 0.0195 0.022 0.0195 0.0218 7,453,189
04/20/2015 0.0199 0.0205 0.019 0.0195 2,244,001
04/17/2015 0.0181 0.0199 0.0181 0.0199 817,271
04/16/2015 0.0181 0.0199 0.0181 0.0193 187,353
04/15/2015 0.0182 0.0195 0.0181 0.0182 587,377
04/14/2015 0.02 0.02 0.0181 0.019 1,103,706
04/13/2015 0.02 0.02 0.019 0.019 845,603
04/10/2015 0.02 0.02 0.019 0.019 1,062,401
04/09/2015 0.02 0.02 0.0189 0.019 419,242
04/08/2015 0.02 0.02 0.0177 0.0186 895,347
04/07/2015 0.0185 0.0195 0.0177 0.0178 440,032
04/06/2015 0.0185 0.0195 0.0185 0.0185 334,243
04/02/2015 0.0195 0.0198 0.0181 0.0185 719,549
04/01/2015 0.0195 0.02 0.0185 0.019 1,325,450
03/31/2015 0.0186 0.02 0.018 0.019 1,235,574
03/30/2015 0.0181 0.019 0.0171 0.0183 449,444
03/27/2015 0.0191 0.0199 0.0183 0.0184 342,751
03/26/2015 0.018 0.0199 0.0171 0.0194 476,110
03/25/2015 0.02 0.021 0.0182 0.0195 313,022
03/24/2015 0.0188 0.02 0.0181 0.0198 868,614
03/23/2015 0.0206 0.0206 0.0176 0.0182 571,386
03/20/2015 0.021 0.021 0.019 0.02 748,768
03/19/2015 0.0182 0.02 0.0171 0.02 747,141
03/18/2015 0.0205 0.0205 0.0194 0.0194 1,753,403
03/17/2015 0.0197 0.0205 0.0171 0.02 1,661,608
03/16/2015 0.0195 0.02 0.0165 0.0193 1,895,211
03/13/2015 0.0186 0.0186 0.0175 0.0185 1,218,430
03/12/2015 0.0161 0.0189 0.0161 0.0186 4,249,212
03/11/2015 0.0167 0.018 0.0161 0.0161 1,542,155
03/10/2015 0.0161 0.0179 0.0161 0.0175 1,670,338
03/09/2015 0.0185 0.0185 0.0162 0.017 1,237,660
03/06/2015 0.017 0.0189 0.017 0.0183 1,198,433
03/05/2015 0.0185 0.0189 0.018 0.0188 1,368,284
03/04/2015 0.0165 0.0184 0.0165 0.018 649,040
03/03/2015 0.013 0.0184 0.013 0.0183 1,072,057
03/02/2015 0.0173 0.0181 0.0165 0.018 448,837
02/27/2015 0.018 0.018 0.017 0.018 885,107
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?