GNVC

Historical Stock Prices

$2.51
*  
0.03
1.21%
Get GNVC Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-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.
08/28/2015 2.39 2.56 2.39 2.51 14,713
08/27/2015 2.49 2.49 2.4416 2.48 6,623
08/26/2015 2.39 2.48 2.1804 2.39 37,269
08/25/2015 3.5 3.5 2.03 2.25 46,128
08/24/2015 2.2 2.2 2.0198 2.06 50,692
08/21/2015 2.44 2.44 2.21 2.24 36,422
08/20/2015 2.44 2.49 2.4 2.4 6,739
08/19/2015 2.33 2.41 2.32 2.41 10,478
08/18/2015 2.47 2.47 2.34 2.41 4,548
08/17/2015 2.444 2.49 2.34 2.38 10,881
08/14/2015 2.41 2.5 2.32 2.42 11,767
08/13/2015 2.3 2.3599 2.29 2.32 13,749
08/12/2015 2.36 2.36 2.25 2.29 22,480
08/11/2015 2.32 2.41 2.3 2.4 40,147
08/10/2015 2.45 2.5 2.2301 2.3 5,017
08/07/2015 2.231 2.564 2.215 2.25 107,791
08/06/2015 2.31 2.43 2.23 2.23 8,608
08/05/2015 2.4399 2.44 2.32 2.32 3,084
08/04/2015 2.34 2.3999 2.34 2.3507 5,961
08/03/2015 2.39 2.41 2.32 2.38 8,961
07/31/2015 2.3001 2.49 2.3001 2.48 14,661
07/30/2015 2.35 2.35 2.29 2.31 3,901
07/29/2015 2.5379 2.55 2.36 2.3747 10,163
07/28/2015 2.44 2.555 2.414 2.5 12,925
07/27/2015 2.33 2.62 2.32 2.44 17,923
07/24/2015 2.51 2.55 2.32 2.32 14,199
07/23/2015 2.5 2.645 2.47 2.53 35,136
07/22/2015 2.38 2.55 2.38 2.46 24,088
07/21/2015 2.31 2.4 2.22 2.39 14,118
07/20/2015 2.36 2.4 2.3 2.3 41,748
07/17/2015 2.63 2.63 2.3 2.39 43,550
07/16/2015 2.49 2.6304 2.49 2.57 42,043
07/15/2015 2.49 2.579 2.45 2.52 30,291
07/14/2015 2.25 2.47 2.25 2.47 31,855
07/13/2015 2.19 2.31 2.19 2.24 44,089
07/10/2015 2.19 2.35 2.01 2.17 140,210
07/09/2015 2.1 2.21 2.1 2.17 9,063
07/08/2015 2.21 2.21 2 2.01 43,436
07/07/2015 2.19 2.24 2.15 2.19 28,610
07/06/2015 2.06 2.25 2.06 2.17 38,953
07/02/2015 2.1 2.13 2.036 2.04 9,879
07/01/2015 2.07 2.1 2.05 2.09 28,853
06/30/2015 1.83 2.07 1.8 2.04 90,787
06/29/2015 1.9 1.902 1.79 1.85 71,186
06/26/2015 2.03 2.03 1.9 1.9 111,224
06/25/2015 2.05 2.1175 2 2.03 26,636
06/24/2015 2.07 2.13 2.03 2.05 8,166
06/23/2015 2.17 2.22 2.04 2.09 32,906
06/22/2015 2.07 2.16 2.07 2.1383 15,403
06/19/2015 2.05 2.1744 2.05 2.09 17,095
06/18/2015 2.08 2.1447 2.05 2.08 32,711
06/17/2015 2.03 2.14 2.03 2.08 13,691
06/16/2015 2.13 2.15 2.05 2.05 60,437
06/15/2015 2.2 2.2 2.14 2.17 17,072
06/12/2015 2.23 2.2549 2.11 2.19 10,767
06/11/2015 2.2 2.3 2.2 2.23 10,339
06/10/2015 2.18 2.3 2.17 2.18 15,224
06/09/2015 2.26 2.29 2.12 2.17 50,326
06/08/2015 2.34 2.3631 2.25 2.26 44,841
06/05/2015 2.34 2.44 2.265 2.37 6,962
06/04/2015 2.31 2.39 2.31 2.36 8,906
06/03/2015 2.3 2.41 2.3 2.34 8,371
06/02/2015 2.31 2.32 2.2276 2.29 15,096
06/01/2015 2.36 2.42 2.31 2.32 20,474
05/29/2015 2.52 2.52 2.35 2.36 30,514
05/28/2015 2.24 2.43 2.24 2.35 41,831
05/27/2015 2.13 2.2 2.13 2.19 25,615
05/26/2015 2.26 2.42 2.09 2.1 119,811
05/22/2015 2.23 2.32 2.2 2.27 13,170
05/21/2015 2.32 2.46 2.24 2.26 63,072
05/20/2015 2.37 2.4 2.27 2.273 41,913
05/19/2015 2.55 2.55 2.33 2.375 21,737
05/18/2015 2.42 2.53 2.4 2.52 19,528
05/15/2015 2.31 2.5 2.29 2.39 51,838
05/14/2015 2.26 2.3436 2.26 2.31 11,782
05/13/2015 2.271 2.35 2.24 2.27 7,699
05/12/2015 2.29 2.39 2.263 2.29 41,947
05/11/2015 2.33 2.33 2.26 2.26 46,724
05/08/2015 2.3964 2.3964 2.29 2.3 24,702
05/07/2015 2.36 2.38 2.32 2.34 20,369
05/06/2015 2.38 2.43 2.29 2.33 20,385
05/05/2015 2.3799 2.3799 2.27 2.3 25,440
05/04/2015 2.35 2.41 2.3 2.37 26,501
05/01/2015 2.52 2.53 2.31 2.42 77,835
04/30/2015 2.75 2.75 2.51 2.52 63,694
04/29/2015 2.76 2.76 2.73 2.75 19,355
04/28/2015 2.86 2.86 2.75 2.78 38,968
04/27/2015 2.89 2.89 2.7701 2.82 45,616
04/24/2015 2.83 2.86 2.8 2.82 11,042
04/23/2015 2.8 2.86 2.77 2.81 38,804
04/22/2015 3 3.03 2.81 2.86 27,343
04/21/2015 2.81 2.98 2.79 2.97 53,264
04/20/2015 2.91 2.91 2.81 2.81 115,888
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
*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?