Quantcast
GENE

Genetic Technologies Ltd Sponsored ADR Historical Stock Prices

$1.17
*  
0.09
7.14%
Get GENE Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading GENE now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    GENE 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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.
16:00 1.27 1.27 1.15 1.17 53,004
10/17/2018 1.17 1.26 1.17 1.26 310,743
10/16/2018 1.12 1.17 1.12 1.15 104,965
10/15/2018 1.14 1.14 1.09 1.14 80,254
10/12/2018 1.11 1.13 1.08 1.13 69,412
10/11/2018 1.14 1.15 1.09 1.12 39,571
10/10/2018 1.12 1.16 1.1 1.15 111,782
10/09/2018 1.09 1.1 1.06 1.07 35,876
10/08/2018 1.16 1.16 1.05 1.1 55,152
10/05/2018 1.13 1.199 1.08 1.14 56,524
10/04/2018 1.2 1.2 1.1 1.13 81,066
10/03/2018 1.13 1.32 1.1 1.19 478,852
10/02/2018 1.09 1.14 1.08 1.14 67,835
10/01/2018 1.07 1.13 1.07 1.09 99,202
09/28/2018 1.12 1.12 1.03 1.09 100,666
09/27/2018 1.11 1.12 1.091 1.12 32,908
09/26/2018 1.1 1.1396 1.1 1.1 34,113
09/25/2018 1.15 1.17 1.11 1.115 59,156
09/24/2018 1.13 1.15 1.1 1.12 70,192
09/21/2018 1.11 1.13 1.09 1.09 48,238
09/20/2018 1.1 1.12 1.08 1.11 52,264
09/19/2018 1.08 1.1 1.07 1.08 51,702
09/18/2018 1.11 1.11 1.08 1.1 48,857
09/17/2018 1.12 1.12 1.07 1.07 57,556
09/14/2018 1.07 1.09 1.07 1.0756 43,231
09/13/2018 1.1 1.1 1.07 1.07 41,656
09/12/2018 1.09 1.1 1.06 1.1 27,253
09/11/2018 1.11 1.12 1.06 1.08 71,504
09/10/2018 1.17 1.18 1.0797 1.1 88,739
09/07/2018 1.09 1.13 1.07 1.07 52,643
09/06/2018 1.14 1.14 1.07 1.0733 61,257
09/05/2018 1.11 1.14 1.0872 1.14 76,671
09/04/2018 1.14 1.14 1.07 1.1 84,532
08/31/2018 1.13 1.14 1.12 1.13 32,452
08/30/2018 1.12 1.16 1.12 1.15 63,541
08/29/2018 1.17 1.17 1.12 1.13 53,050
08/28/2018 1.13 1.1782 1.11 1.16 44,611
08/27/2018 1.13 1.18 1.12 1.12 63,470
08/24/2018 1.15 1.1631 1.13 1.13 26,375
08/23/2018 1.2 1.2 1.13 1.14 72,479
08/22/2018 1.22 1.22 1.16 1.19 53,016
08/21/2018 1.15 1.22 1.12 1.2 155,692
08/20/2018 1.15 1.16 1.11 1.11 52,809
08/17/2018 1.13 1.16 1.11 1.15 70,776
08/16/2018 1.12 1.15 1.11 1.13 141,819
08/15/2018 1.09 1.11 1.06 1.07 36,345
08/14/2018 1.1 1.1276 1.07 1.1 68,867
08/13/2018 1.15 1.15 1.08 1.09 61,455
08/10/2018 1.14 1.1665 1.12 1.15 30,302
08/09/2018 1.14 1.15 1.1 1.15 61,420
08/08/2018 1.12 1.18 1.09 1.14 155,407
08/07/2018 1.1 1.15 1.09 1.11 86,863
08/06/2018 1.13 1.13 1.08 1.1 156,002
08/03/2018 1.14 1.1669 1.12 1.12 69,454
08/02/2018 1.16 1.168 1.11 1.15 152,948
08/01/2018 1.2 1.21 1.14 1.16 128,240
07/31/2018 1.14 1.2284 1.1301 1.18 313,113
07/30/2018 1.12 1.18 1.12 1.14 158,601
07/27/2018 1.24 1.24 1.15 1.15 74,510
07/26/2018 1.22 1.25 1.2 1.25 177,008
07/25/2018 1.2 1.26 1.2 1.2 213,099
07/24/2018 1.26 1.32 1.25 1.25 164,926
07/23/2018 1.34 1.34 1.25 1.27 118,604
07/20/2018 1.31 1.3354 1.3 1.3228 98,690
07/19/2018 1.33 1.35 1.29 1.3197 181,418
07/18/2018 1.32 1.35 1.26 1.32 286,463
07/17/2018 1.38 1.41 1.26 1.33 1,762,552
*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?

Smart Portfolio