Generex Biotechnology Corporation Historical Stock Prices

GNBT 
$0.022
*  
0.001
4.35%
Get GNBT Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading GNBT now


Community Rating:
View:    GNBT After Hours
 
 
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: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0233  0.0206  0.022 1,727,682
07/10/2014 0.023 0.0233 0.021 0.023 1,955,744
07/09/2014 0.0234 0.024 0.0231 0.0231 1,888,350
07/08/2014 0.0235 0.024 0.0231 0.0239 1,137,860
07/07/2014 0.0242 0.025 0.0238 0.024 1,247,040
07/03/2014 0.024 0.025 0.0231 0.0245 846,626
07/02/2014 0.025 0.025 0.0239 0.024 791,322
07/01/2014 0.0243 0.0251 0.0231 0.025 1,329,276
06/30/2014 0.0241 0.0252 0.0231 0.0244 1,749,834
06/27/2014 0.025 0.025 0.0233 0.024 1,300,042
06/26/2014 0.0244 0.0252 0.024 0.0243 801,626
06/25/2014 0.0233 0.025 0.0233 0.024 594,030
06/24/2014 0.0244 0.0255 0.0232 0.0235 2,432,772
06/23/2014 0.024 0.0254 0.023 0.0252 2,722,546
06/20/2014 0.0253 0.026 0.025 0.0255 1,128,190
06/19/2014 0.0243 0.0256 0.0243 0.025 1,015,940
06/18/2014 0.026 0.027 0.023 0.025 1,627,697
06/17/2014 0.026 0.0263 0.0251 0.026 1,574,876
06/16/2014 0.0247 0.0255 0.024 0.0253 681,170
06/13/2014 0.0248 0.0249 0.0244 0.0249 1,279,342
06/12/2014 0.0236 0.025 0.0234 0.0248 2,369,567
06/11/2014 0.0233 0.0239 0.0231 0.0238 3,059,578
06/10/2014 0.0244 0.0244 0.0231 0.0236 2,774,887
06/09/2014 0.0246 0.025 0.0221 0.024 5,326,133
06/06/2014 0.025 0.0255 0.0239 0.0245 3,685,784
06/05/2014 0.0263 0.0275 0.0245 0.025 5,638,806
06/04/2014 0.0263 0.028 0.0251 0.026 4,374,479
06/03/2014 0.031 0.035 0.025 0.0265 8,106,403
06/02/2014 0.0294 0.0299 0.0275 0.028 6,165,434
05/30/2014 0.0295 0.032 0.0285 0.0298 8,391,062
05/29/2014 0.029 0.0305 0.028 0.03 4,205,660
05/28/2014 0.0293 0.0299 0.0275 0.0285 4,375,852
05/27/2014 0.0283 0.0305 0.028 0.0293 6,089,476
05/23/2014 0.029 0.03 0.028 0.0281 2,255,895
05/22/2014 0.0289 0.03 0.028 0.029 1,247,088
05/21/2014 0.028 0.0294 0.028 0.0283 2,091,508
05/20/2014 0.0287 0.031 0.0275 0.028 5,755,589
05/19/2014 0.039 0.039 0.0292 0.0299 2,273,432
05/16/2014 0.0294 0.032 0.0275 0.032 4,059,876
05/15/2014 0.033 0.033 0.028 0.0293 9,706,848
05/14/2014 0.0325 0.034 0.0305 0.0329 2,811,291
05/13/2014 0.0303 0.0325 0.0303 0.0322 2,790,804
05/12/2014 0.0313 0.0325 0.0302 0.0303 2,829,163
05/09/2014 0.0318 0.033 0.0315 0.032 3,658,532
05/08/2014 0.032 0.033 0.0317 0.0318 1,222,819
05/07/2014 0.034 0.034 0.032 0.033 1,278,720
05/06/2014 0.033 0.035 0.032 0.032 6,835,998
05/05/2014 0.0326 0.035 0.0326 0.0339 1,845,464
05/02/2014 0.0331 0.035 0.033 0.0338 2,918,476
05/01/2014 0.037 0.037 0.033 0.033 3,799,898
04/30/2014 0.0325 0.035 0.032 0.035 2,273,798
04/29/2014 0.0325 0.035 0.032 0.0325 2,140,343
04/28/2014 0.0331 0.038 0.0325 0.0326 3,782,493
04/25/2014 0.034 0.035 0.033 0.033 1,648,986
04/24/2014 0.0365 0.0365 0.033 0.034 6,562,859
04/23/2014 0.0374 0.0385 0.0363 0.0363 1,254,132
04/22/2014 0.038 0.039 0.0365 0.0365 1,699,236
04/21/2014 0.0364 0.04 0.03 0.0383 2,130,867
04/17/2014 0.036 0.039 0.034 0.0364 2,071,984
04/16/2014 0.0323 0.0365 0.0322 0.0359 1,210,741
04/15/2014 0.039 0.039 0.032 0.0323 3,916,135
04/14/2014 0.0358 0.0391 0.0354 0.0355 1,869,806
04/11/2014 0.037 0.038 0.0354 0.036 1,436,795
04/10/2014 0.039 0.0398 0.0356 0.037 1,899,464
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?