Generex Biotechnology Corporation Historical Stock Prices

GNBT 
$0.0215
*  
0.0008
3.86%
Get GNBT Alerts
*Delayed - data as of Oct. 24, 2014 11:26 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 for next time

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

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
11:26 N/A  0.0225  0.0201  0.0215 1,717,552
10/23/2014 0.02 0.022 0.02 0.0207 1,643,454
10/22/2014 0.0234 0.024 0.02 0.02 4,291,638
10/21/2014 0.0196 0.0245 0.0196 0.0232 8,795,697
10/20/2014 0.0212 0.022 0.0195 0.0199 4,013,654
10/17/2014 0.024 0.024 0.0199 0.021 2,523,644
10/16/2014 0.024 0.024 0.0211 0.0235 2,528,264
10/15/2014 0.022 0.0264 0.0216 0.024 4,920,972
10/14/2014 0.0342 0.0342 0.0212 0.0213 12,645,350
10/13/2014 0.025 0.0388 0.0213 0.03 50,128,050
10/10/2014 0.0205 0.028 0.0197 0.0233 8,033,388
10/09/2014 0.0193 0.0208 0.0193 0.0201 1,098,757
10/08/2014 0.0212 0.0212 0.0195 0.0197 1,416,697
10/07/2014 0.0171 0.022 0.0171 0.0212 6,260,300
10/06/2014 0.0192 0.02 0.0181 0.0185 950,281
10/03/2014 0.021 0.021 0.0191 0.0194 1,435,500
10/02/2014 0.0215 0.023 0.02 0.0214 2,060,033
10/01/2014 0.0199 0.0215 0.0196 0.021 5,549,283
09/30/2014 0.0191 0.0191 0.0172 0.0188 853,079
09/29/2014 0.0189 0.019 0.0161 0.0189 4,015,566
09/26/2014 0.019 0.0205 0.0181 0.0187 1,684,106
09/25/2014 0.0181 0.02 0.0181 0.0199 347,885
09/24/2014 0.021 0.0211 0.0195 0.02 519,132
09/23/2014 0.021 0.0215 0.02 0.0203 797,844
09/22/2014 0.0179 0.0208 0.0179 0.02 1,578,900
09/19/2014 0.0198 0.0208 0.0191 0.0195 1,135,523
09/18/2014 0.0201 0.021 0.0191 0.0198 2,150,567
09/17/2014 0.0194 0.0215 0.0178 0.0201 1,745,543
09/16/2014 0.0204 0.0215 0.0202 0.021 1,320,848
09/15/2014 0.021 0.0216 0.0204 0.0215 1,062,143
09/12/2014 0.0203 0.021 0.0202 0.021 854,627
09/11/2014 0.0202 0.0209 0.0201 0.0202 357,734
09/10/2014 0.0204 0.021 0.0204 0.0209 1,315,871
09/09/2014 0.0204 0.0213 0.0204 0.0204 661,018
09/08/2014 0.0202 0.022 0.02 0.0204 1,734,148
09/05/2014 0.0211 0.0217 0.0205 0.0206 1,956,216
09/04/2014 0.0216 0.0219 0.021 0.0211 1,532,234
09/03/2014 0.0216 0.0226 0.0205 0.0219 987,112
09/02/2014 0.0223 0.023 0.0216 0.0217 1,051,638
08/29/2014 0.0215 0.0226 0.0215 0.0217 536,281
08/28/2014 0.0216 0.0226 0.0216 0.0216 1,147,125
08/27/2014 0.022 0.022 0.0216 0.0216 543,705
08/26/2014 0.0216 0.0226 0.0216 0.022 1,264,506
08/25/2014 0.0226 0.0226 0.0216 0.022 1,062,020
08/22/2014 0.0214 0.0228 0.021 0.0226 904,051
08/21/2014 0.0216 0.023 0.0212 0.0228 983,096
08/20/2014 0.0219 0.023 0.021 0.023 973,772
08/19/2014 0.021 0.022 0.021 0.0212 676,804
08/18/2014 0.0225 0.0225 0.0212 0.0212 895,966
08/15/2014 0.0225 0.023 0.022 0.0225 420,330
08/14/2014 0.023 0.0231 0.021 0.0227 1,006,591
08/13/2014 0.022 0.0235 0.0217 0.0226 1,816,682
08/12/2014 0.0206 0.0223 0.0205 0.0222 898,668
08/11/2014 0.0201 0.0223 0.0201 0.0219 1,539,551
08/08/2014 0.0204 0.0215 0.0201 0.0204 2,110,089
08/07/2014 0.021 0.022 0.0202 0.0208 978,185
08/06/2014 0.0219 0.0225 0.0203 0.0205 1,458,816
08/05/2014 0.0211 0.0217 0.0201 0.0203 1,533,478
08/04/2014 0.0206 0.0218 0.0206 0.0211 526,383
08/01/2014 0.0209 0.0217 0.0207 0.0217 449,953
07/31/2014 0.021 0.022 0.0205 0.021 1,213,603
07/30/2014 0.0205 0.0214 0.0205 0.021 593,431
07/29/2014 0.0215 0.0227 0.0205 0.0214 2,152,949
07/28/2014 0.0215 0.0227 0.0207 0.0226 1,009,336
07/25/2014 0.0216 0.0225 0.0209 0.0217 507,800
07/24/2014 0.022 0.0227 0.0209 0.0215 758,601
07/23/2014 0.022 0.0228 0.0213 0.0224 553,594
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?