GNVC

Historical Stock Prices

$2.87
*  
0.03
1.03%
Get GNVC Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading GNVC now
Exchange: NASDAQ
Industry: Health Care
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: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 2.9 2.9 2.8 2.87 30,299
04/16/2015 2.92 2.9399 2.89 2.9 11,595
04/15/2015 2.8999 2.98 2.8599 2.9 17,076
04/14/2015 2.9 2.9 2.8201 2.8801 9,386
04/13/2015 2.945 3.01 2.865 2.87 14,556
04/10/2015 2.8 2.9299 2.8 2.9 3,944
04/09/2015 2.95 2.97 2.8 2.8495 20,917
04/08/2015 3.03 3.03 2.88 2.8964 39,207
04/07/2015 2.96 3.06 2.95 3.03 28,677
04/06/2015 2.94 2.99 2.77 2.95 47,863
04/02/2015 3.02 3.02 2.93 2.97 15,744
04/01/2015 2.95 3.08 2.8504 3 72,107
03/31/2015 2.9 3.02 2.7 2.95 151,623
03/30/2015 3.19 3.22 2.8932 2.94 98,638
03/27/2015 2.99 3.35 2.99 3.1 214,803
03/26/2015 2.96 3.16 2.76 3.02 110,060
03/25/2015 3.42 3.42 2.9 2.96 176,093
03/24/2015 3.45 3.74 3.2 3.34 713,231
03/23/2015 3.2 3.25 3.11 3.21 137,660
03/20/2015 3.13 3.3 3.11 3.16 59,383
03/19/2015 2.99 3.09 2.9571 3.09 17,776
03/18/2015 2.86 3.06 2.86 2.98 39,083
03/17/2015 2.82 2.96 2.82 2.91 45,224
03/16/2015 2.92 2.939 2.74 2.78 88,047
03/13/2015 3.11 3.27 2.94 2.95 61,014
03/12/2015 3.18 3.289 3.11 3.17 84,285
03/11/2015 3.12 3.2 3.0758 3.12 22,696
03/10/2015 3.16 3.28 3.045 3.11 96,149
03/09/2015 3.15 3.17 2.66 3.17 336,316
03/06/2015 3.27 3.27 3.16 3.17 61,723
03/05/2015 3.33 3.42 3.25 3.26 78,203
03/04/2015 3.23 3.36 3.19 3.3 89,856
03/03/2015 3.19 3.2304 3.15 3.22 34,402
03/02/2015 3.16 3.22 3.16 3.19 59,500
02/27/2015 3.17 3.26 3.17 3.18 73,261
02/26/2015 3.19 3.28 3.1704 3.23 66,475
02/25/2015 3.241 3.35 3.21 3.22 97,804
02/24/2015 3.31 3.39 3.24 3.24 60,184
02/23/2015 3.3 3.56 3.3 3.33 88,530
02/20/2015 3.57 3.59 3.3 3.37 88,716
02/19/2015 3.72 3.77 3.54 3.55 146,298
02/18/2015 3.79 3.85 3.68 3.78 61,060
02/17/2015 3.87 3.9392 3.76 3.86 81,307
02/13/2015 3.99 3.999 3.8 3.99 62,269
02/12/2015 3.96 4.02 3.92 3.95 41,595
02/11/2015 3.9 4.01 3.88 3.94 39,386
02/10/2015 4 4.03 3.63 3.95 195,214
02/09/2015 4.36 4.67 4 4.12 312,336
02/06/2015 4 4.43 3.97 4.31 423,417
02/05/2015 3.65 4 3.65 3.99 124,057
02/04/2015 3.76 3.79 3.61 3.66 56,298
02/03/2015 3.94 3.94 3.7001 3.76 108,862
02/02/2015 3.5 4.1 3.5 3.88 383,235
01/30/2015 3.21 3.6 3.19 3.39 47,274
01/29/2015 3.38 3.44 3.17 3.29 52,591
01/28/2015 3.49 3.6 3.41 3.43 55,781
01/27/2015 3.7 3.8399 3.39 3.44 124,772
01/26/2015 3.04 3.7 3.01 3.66 298,104
01/23/2015 2.99 3.03 2.95 3 26,774
01/22/2015 3.04 3.08 2.88 3.01 64,020
01/21/2015 3 3.08 2.99 3.01 44,788
01/20/2015 2.98 3.13 2.85 3.02 66,730
01/16/2015 2.9 3.05 2.8201 2.97 64,937
01/15/2015 3.35 3.35 2.77 2.85 240,998
01/14/2015 3.51 3.51 3.21 3.27 96,108
01/13/2015 3.85 3.85 3.31 3.48 242,767
01/12/2015 3.46 3.98 3.46 3.74 257,880
01/09/2015 3.6 3.79 3.3508 3.44 404,068
01/08/2015 2.87 3.6 2.87 3.55 501,947
01/07/2015 2.35 3.37 2.24 2.82 292,088
01/06/2015 2.2 2.38 2.198 2.28 104,980
01/05/2015 2.19 2.2 2.15 2.1601 25,970
01/02/2015 2.12 2.1845 2.04 2.18 39,178
12/31/2014 2 2.16 2 2.08 58,160
12/30/2014 2.07 2.09 2.04 2.04 10,772
12/29/2014 2.07 2.17 2.07 2.09 14,462
12/26/2014 2.05 2.11 2.031 2.11 28,292
12/24/2014 2.0955 2.13 2.0372 2.0372 11,276
12/23/2014 2.12 2.135 2.03 2.04 13,257
12/22/2014 2.21 2.23 2.11 2.14 98,520
12/19/2014 1.95 2.2 1.9299 2.2 20,988
12/18/2014 1.95 2.06 1.913 1.95 64,637
12/17/2014 1.85 1.96 1.85 1.91 8,000
12/16/2014 1.84 1.9 1.82 1.83 26,432
12/15/2014 1.81 1.9677 1.81 1.87 62,677
12/12/2014 1.83 1.89 1.8106 1.83 43,299
12/11/2014 1.92 1.94 1.85 1.8749 33,312
12/10/2014 2 2.0796 1.79 1.88 247,086
12/09/2014 2.04 2.15 2.03 2.04 46,334
12/08/2014 2.11 2.1104 1.99 2 18,486
12/05/2014 2.07 2.13 2.06 2.09 13,961
12/04/2014 2.01 2.08 2 2.05 54,752
12/03/2014 2.04 2.06 1.98 2.04 23,500
12/02/2014 2.04 2.13 2.02 2.06 16,494
12/01/2014 2.3 2.3 2.06 2.06 44,189
11/28/2014 2 2.25 2 2.24 62,138
11/26/2014 2.0001 2.09 1.9612 1.9864 77,074
11/25/2014 1.96 2.1399 1.96 2.01 40,946
11/24/2014 1.98 2.092 1.9 1.99 253,857
11/21/2014 1.9507 2.04 1.9507 1.99 126,448
11/20/2014 1.89 1.95 1.881 1.93 12,345
11/19/2014 2.0499 2.0499 1.91 1.91 6,317
11/18/2014 1.83 2 1.78 2 53,091
11/17/2014 1.8 1.8775 1.8 1.82 25,916
11/14/2014 1.862 1.97 1.82 1.86 25,150
11/13/2014 1.96 2.0152 1.87 1.93 39,191
11/12/2014 1.9502 2.01 1.9326 1.98 33,681
11/11/2014 1.84 1.99 1.81 1.97 53,465
11/10/2014 2 2 1.8 1.81 45,718
11/07/2014 2.01 2.04 1.813 1.94 21,317
11/06/2014 2.04 2.11 2.01 2.01 25,378
11/05/2014 2.15 2.15 2.01 2.05 105,531
11/04/2014 2.15 2.15 1.949 2.04 52,495
11/03/2014 1.85 2.02 1.82 2.02 61,650
10/31/2014 1.89 1.8948 1.83 1.88 29,508
10/30/2014 1.81 1.88 1.77 1.88 96,805
10/29/2014 1.77 1.85 1.7301 1.78 98,057
10/28/2014 1.73 1.76 1.72 1.74 4,723
10/27/2014 1.7048 1.769 1.7048 1.73 18,613
10/24/2014 1.741 1.7459 1.7 1.74 14,125
10/23/2014 1.73 1.73 1.7 1.71 16,115
10/22/2014 1.76 1.76 1.73 1.73 7,404
10/21/2014 1.76 1.78 1.749 1.75 26,887
10/20/2014 1.69 1.75 1.69 1.72 63,673
10/17/2014 1.7414 1.75 1.6664 1.68 12,955
10/16/2014 1.67 1.74 1.67 1.71 12,054
10/15/2014 1.71 1.73 1.611 1.7 32,336
10/14/2014 1.77 1.77 1.7 1.71 17,398
10/13/2014 1.71 1.88 1.71 1.77 41,368
10/10/2014 1.83 1.8468 1.71 1.71 148,972
10/09/2014 1.96 1.9601 1.8 1.845 71,477
10/08/2014 1.995 2.01 1.95 1.98 33,975
10/07/2014 2.02 2.0715 2 2.02 26,734
10/06/2014 2.1 2.1 2.0001 2.04 16,151
10/03/2014 2.07 2.07 2.0471 2.06 16,594
10/02/2014 2 2.0599 2 2.025 26,660
10/01/2014 2.075 2.11 2 2.04 54,436
09/30/2014 2.09 2.11 2.04 2.08 30,367
09/29/2014 2.12 2.13 2.09 2.12 14,117
09/26/2014 2.0601 2.14 2.0601 2.13 6,137
09/25/2014 2.096 2.13 2.08 2.08 11,059
09/24/2014 2.1 2.16 2.1 2.13 26,152
09/23/2014 2 2.16 2 2.12 33,701
09/22/2014 2.02 2.05 2 2.03 77,154
09/19/2014 2.2 2.28 2.06 2.07 98,659
09/18/2014 2.27 2.27 2.13 2.17 62,675
09/17/2014 2.22 2.29 2.22 2.23 42,292
09/16/2014 2.27 2.27 2.22 2.25 33,512
09/15/2014 2.4 2.4 2.24 2.28 35,867
09/12/2014 2.4 2.4 2.34 2.35 18,316
09/11/2014 2.36 2.4 2.286 2.37 25,266
09/10/2014 2.34 2.4 2.15 2.37 95,627
09/09/2014 2.3 2.51 2.3 2.35 168,042
09/08/2014 2.05 2.3 2.01 2.3 116,028
09/05/2014 2.05 2.05 2.01 2.05 35,563
09/04/2014 2.04 2.07 2 2.03 81,350
09/03/2014 2.12 2.14 2.03 2.06 22,327
09/02/2014 2.1003 2.1003 2.07 2.0898 10,501
08/29/2014 2.0801 2.1499 2.07 2.08 18,847
08/28/2014 2.1 2.1292 2.08 2.08 13,794
08/27/2014 2.14 2.1816 2.08 2.13 53,918
08/26/2014 2.1 2.14 2.08 2.11 20,954
08/25/2014 2.08 2.147 2.08 2.13 13,687
08/22/2014 2.06 2.078 2 2.078 22,203
08/21/2014 2.08 2.09 2.05 2.06 29,220
08/20/2014 2.09 2.13 2.09 2.09 4,761
08/19/2014 2.12 2.13 2.12 2.13 4,802
08/18/2014 2.12 2.18 2.0888 2.14 18,197
08/15/2014 2.13 2.13 2 2.09 15,495
08/14/2014 2.03 2.11 2.0198 2.11 31,876
08/13/2014 2.08 2.09 1.99 2.06 29,180
08/12/2014 1.97 2.13 1.92 2.09 85,310
08/11/2014 2.15 2.18 2.01 2.15 60,929
08/08/2014 1.954 2.19 1.93 2.15 18,958
08/07/2014 2.28 2.4 2.21 2.21 18,569
08/06/2014 2.1 2.34 2.1 2.26 32,492
08/05/2014 2.029 2.1 1.95 2.09 43,514
08/04/2014 2.07 2.09 2.05 2.06 15,530
08/01/2014 1.98 2.0888 1.82 2.07 31,347
07/31/2014 2.08 2.0997 1.98 2 59,932
07/30/2014 2.15 2.16 2.08 2.1 35,270
07/29/2014 2.16 2.1799 2.14 2.14 19,459
07/28/2014 2.14 2.17 2.14 2.15 13,830
07/25/2014 2.16 2.19 2.1401 2.16 13,861
07/24/2014 2.2 2.202 2.1575 2.2 8,958
07/23/2014 2.25 2.25 2.17 2.21 35,799
07/22/2014 2.15 2.282 2.15 2.22 81,339
07/21/2014 2.2 2.2 2.14 2.15 18,314
07/18/2014 2.17 2.23 2.111 2.17 41,569
07/17/2014 2.302 2.31 2.12 2.14 48,104
07/16/2014 2.39 2.41 2.31 2.34 48,840
07/15/2014 2.43 2.52 2.38 2.4 22,827
07/14/2014 2.32 2.45 2.32 2.42 28,113
07/11/2014 2.37 2.43 2.3 2.31 31,848
07/10/2014 2.37 2.43 2.365 2.41 11,002
07/09/2014 2.35 2.42 2.35 2.39 13,800
07/08/2014 2.37 2.43 2.3001 2.37 49,913
07/07/2014 2.58 2.58 2.36 2.38 38,466
07/03/2014 2.57 2.6 2.54 2.6 6,962
07/02/2014 2.64 2.7599 2.58 2.59 26,598
07/01/2014 2.58 2.7299 2.56 2.67 50,755
06/30/2014 2.54 2.59 2.54 2.57 18,084
06/27/2014 2.58 2.59 2.5 2.54 35,900
06/26/2014 2.57 2.6 2.52 2.5558 22,643
06/25/2014 2.5101 2.5987 2.46 2.54 36,752
06/24/2014 2.51 2.6 2.5 2.5 24,014
06/23/2014 2.57 2.58 2.5 2.54 16,393
06/20/2014 2.41 2.58 2.41 2.56 28,952
06/19/2014 2.47 2.609 2.44 2.45 18,142
06/18/2014 2.4 2.54 2.31 2.51 59,457
06/17/2014 2.27 2.39 2.27 2.37 23,822
06/16/2014 2.27 2.328 2.2 2.28 34,126
06/13/2014 2.26 2.35 2.26 2.32 16,899
06/12/2014 2.289 2.33 2.26 2.27 10,579
06/11/2014 2.25 2.31 2.23 2.28 37,570
06/10/2014 2.39 2.39 2.22 2.34 27,061
06/09/2014 2.36 2.46 2.34 2.37 27,294
06/06/2014 2.33 2.395 2.29 2.38 39,431
06/05/2014 2.29 2.37 2.26 2.35 7,028
06/04/2014 2.35 2.42 2.29 2.32 27,695
06/03/2014 2.36 2.3744 2.22 2.35 24,454
06/02/2014 2.5152 2.5152 2.32 2.375 27,505
05/30/2014 2.47 2.52 2.47 2.48 10,192
05/29/2014 2.36 2.51 2.36 2.47 11,523
05/28/2014 2.4 2.5202 2.25 2.46 30,743
05/27/2014 2.26 2.43 2.26 2.4 28,088
05/23/2014 2.0401 2.32 2.0401 2.26 41,746
05/22/2014 2.04 2.15 2.02 2.12 70,499
05/21/2014 2.1 2.17 1.98 2.06 69,648
05/20/2014 2.2 2.21 2.11 2.14 51,812
05/19/2014 2.16 2.25 2.16 2.23 31,194
05/16/2014 2.18 2.23 2.18 2.2 8,611
05/15/2014 2.267 2.28 2.19 2.21 20,011
05/14/2014 2.28 2.28 2.23 2.24 11,205
05/13/2014 2.24 2.4 2.22 2.23 35,221
05/12/2014 2.39 2.5 2.31 2.32 32,064
05/09/2014 2.19 2.35 2.19 2.35 21,497
05/08/2014 2.29 2.4 2.18 2.23 53,910
05/07/2014 2.51 2.51 2.31 2.31 56,646
05/06/2014 2.42 2.586 2.42 2.47 36,765
05/05/2014 2.47 2.47 2.33 2.44 58,832
05/02/2014 2.58 2.65 2.515 2.52 23,455
05/01/2014 2.46 2.7 2.43 2.65 47,951
04/30/2014 2.4 2.52 2.38 2.48 24,694
04/29/2014 2.416 2.46 2.4 2.4102 20,854
04/28/2014 2.45 2.51 2.32 2.42 36,072
04/25/2014 2.572 2.572 2.38 2.4 44,443
04/24/2014 2.66 2.66 2.5 2.51 51,891
04/23/2014 2.67 2.6736 2.5801 2.62 19,754
04/22/2014 2.581 2.7 2.581 2.67 65,896
04/21/2014 2.66 2.68 2.53 2.62 51,939
04/17/2014 2.5 2.75 2.5 2.66 48,677
*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?