Historical Stock Prices

GNBT 
$0.014
*  
0.0005
3.70 %
Get GNBT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading GNBT now


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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-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.
07/02/2015 0.014 0.015 0.013 0.014 2,829,135
07/01/2015 0.013 0.014 0.013 0.0135 1,163,052
06/30/2015 0.015 0.015 0.013 0.014 2,580,671
06/29/2015 0.0145 0.0151 0.0141 0.015 1,845,822
06/26/2015 0.014 0.0155 0.014 0.0148 2,857,150
06/25/2015 0.0151 0.0155 0.0145 0.015 1,550,241
06/24/2015 0.0157 0.0157 0.0145 0.0151 769,086
06/23/2015 0.0142 0.017 0.014 0.0152 3,460,034
06/22/2015 0.0159 0.0159 0.014 0.015 1,790,157
06/19/2015 0.015 0.0154 0.015 0.0152 3,424,846
06/18/2015 0.0153 0.0154 0.015 0.0152 1,902,880
06/17/2015 0.0153 0.0155 0.015 0.0151 3,647,300
06/16/2015 0.0151 0.0158 0.0151 0.0152 968,938
06/15/2015 0.0151 0.017 0.015 0.0154 3,438,121
06/12/2015 0.015 0.0165 0.014 0.0151 2,844,857
06/11/2015 0.0169 0.017 0.0154 0.0154 2,297,173
06/10/2015 0.0166 0.017 0.0165 0.0169 794,727
06/09/2015 0.017 0.018 0.017 0.017 735,771
06/08/2015 0.0178 0.018 0.0171 0.0172 1,377,547
06/05/2015 0.0172 0.018 0.0171 0.0178 286,795
06/04/2015 0.0171 0.021 0.0171 0.0174 1,462,707
06/03/2015 0.0188 0.0188 0.0173 0.018 860,637
06/02/2015 0.018 0.0182 0.0173 0.018 621,197
06/01/2015 0.019 0.019 0.016 0.0179 879,982
05/29/2015 0.018 0.0199 0.0175 0.0183 1,047,280
05/28/2015 0.0172 0.0182 0.017 0.0177 487,905
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
*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?