GENEREX BIOTECHNOLOGY Historical Stock Prices

GNBT 
$0.0104
*  
0.0024
30.00 %
Get GNBT Alerts
*Delayed - data as of Aug. 28, 2015 15:45 ET  -  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 27-MAY-2015 TO 27-AUG-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.
15:45 N/A  0.0105  0.0096  0.0104 2,888,601
08/27/2015 0.01 0.01 0.008 0.0097 975,509
08/26/2015 0.0099 0.0099 0.008 0.008 2,841,871
08/25/2015 0.0078 0.0094 0.0075 0.0094 4,286,176
08/24/2015 0.0073 0.0085 0.007 0.0071 5,800,921
08/21/2015 0.0071 0.008 0.0071 0.008 435,206
08/20/2015 0.0076 0.009 0.0071 0.0072 2,567,722
08/19/2015 0.0078 0.0098 0.0076 0.0076 1,436,328
08/18/2015 0.008 0.008 0.0072 0.0076 2,651,466
08/17/2015 0.009 0.009 0.0077 0.0079 1,080,837
08/14/2015 0.008 0.009 0.008 0.0081 1,044,522
08/13/2015 0.0086 0.01 0.008 0.0083 2,677,245
08/12/2015 0.0095 0.01 0.0086 0.0093 333,316
08/11/2015 0.0092 0.0097 0.0081 0.0095 919,520
08/10/2015 0.0097 0.0105 0.0095 0.0098 898,590
08/07/2015 0.0094 0.0102 0.0091 0.0098 2,317,115
08/06/2015 0.0105 0.0105 0.0091 0.0095 1,388,072
08/05/2015 0.01 0.0108 0.01 0.01 1,391,394
08/04/2015 0.011 0.011 0.01 0.01 1,161,089
08/03/2015 0.011 0.012 0.01 0.0101 1,243,119
07/31/2015 0.01 0.0118 0.01 0.0113 719,051
07/30/2015 0.0129 0.013 0.01 0.0101 12,793,070
07/29/2015 0.0102 0.011 0.0102 0.011 710,911
07/28/2015 0.0103 0.0114 0.01 0.0102 5,475,896
07/27/2015 0.0104 0.0104 0.01 0.0104 1,286,521
07/24/2015 0.0105 0.0105 0.0102 0.0102 383,910
07/23/2015 0.0105 0.011 0.01 0.0103 2,072,004
07/22/2015 0.011 0.011 0.0104 0.0104 900,480
07/21/2015 0.011 0.011 0.01 0.0104 4,335,244
07/20/2015 0.0119 0.0125 0.01 0.0106 6,423,155
07/17/2015 0.013 0.013 0.0114 0.0124 3,872,781
07/16/2015 0.013 0.013 0.0111 0.012 175,099
07/15/2015 0.0139 0.0139 0.0111 0.012 1,539,100
07/14/2015 0.012 0.013 0.012 0.0121 2,081,400
07/13/2015 0.0121 0.0134 0.012 0.0125 1,541,008
07/10/2015 0.0125 0.014 0.0125 0.0126 1,539,650
07/09/2015 0.013 0.0131 0.0125 0.013 126,390
07/08/2015 0.0125 0.014 0.0125 0.013 1,745,870
07/07/2015 0.0127 0.0136 0.0125 0.0125 4,228,181
07/06/2015 0.014 0.0148 0.0131 0.0131 282,700
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
*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?