Generex Biotechnology Corporation (OP: GNBT)
0.0150 USD  +0.0002 (+1.35%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 0.0145 0.0151 0.0141 0.0150 1,845,822 +0.00(+1.35%)
Jun 26, 2015 0.0140 0.0155 0.0140 0.0148 2,857,150 -0.00(-1.33%)
Jun 25, 2015 0.0151 0.0155 0.0145 0.0150 1,550,241 -0.00(-0.66%)
Jun 24, 2015 0.0157 0.0157 0.0145 0.0151 769,086 -0.00(-0.53%)
Jun 23, 2015 0.0142 0.0170 0.0140 0.0152 3,460,034 +0.00(+1.20%)
Jun 22, 2015 0.0159 0.0159 0.0140 0.0150 1,790,157 -0.00(-1.32%)
Jun 19, 2015 0.0150 0.0154 0.0150 0.0152 3,424,846 +0.00(+0.00%)
Jun 18, 2015 0.0153 0.0154 0.0150 0.0152 1,902,880 +0.00(+0.66%)
Jun 17, 2015 0.0152 0.0155 0.0150 0.0151 3,647,300 -0.00(-0.66%)
Jun 16, 2015 0.0151 0.0158 0.0151 0.0152 968,938 -0.00(-1.04%)
Jun 15, 2015 0.0151 0.0170 0.0150 0.0154 3,438,121 +0.00(+1.72%)
Jun 12, 2015 0.0150 0.0165 0.0140 0.0151 2,844,857 -0.00(-1.95%)
Jun 11, 2015 0.0169 0.0170 0.0154 0.0154 2,297,173 -0.00(-8.88%)
Jun 10, 2015 0.0166 0.0170 0.0165 0.0169 794,727 -0.00(-0.59%)
Jun 09, 2015 0.0170 0.0180 0.0170 0.0170 735,771 -0.00(-1.16%)
Jun 08, 2015 0.0178 0.0180 0.0171 0.0172 1,377,547 -0.00(-3.59%)
Jun 05, 2015 0.0172 0.0180 0.0171 0.0178 286,795 +0.00(+2.53%)
Jun 04, 2015 0.0171 0.0210 0.0171 0.0174 1,462,707 -0.00(-3.33%)
Jun 03, 2015 0.0188 0.0188 0.0173 0.0180 860,637 +0.00(+0.00%)
Jun 02, 2015 0.0180 0.0182 0.0173 0.0180 621,197 +0.00(+0.56%)
Jun 01, 2015 0.0190 0.0190 0.0183 0.0179 879,982 -0.00(-2.19%)
May 29, 2015 0.0180 0.0199 0.0175 0.0183 1,047,280 +0.00(+3.39%)
May 28, 2015 0.0172 0.0182 0.0170 0.0177 487,905 -0.00(-1.67%)
May 27, 2015 0.0160 0.0189 0.0160 0.0180 725,089 +0.00(+1.93%)
May 26, 2015 0.0167 0.0200 0.0167 0.0177 4,686,866 +0.00(+5.75%)
May 22, 2015 0.0167 0.0167 0.0167 0 -0.00(-2.91%)
May 21, 2015 0.0183 0.0183 0.0171 0.0172 585,997 -0.00(-4.44%)
May 20, 2015 0.0183 0.0183 0.0171 0.0180 1,078,960 +0.00(+0.00%)
May 19, 2015 0.0173 0.0183 0.0171 0.0180 758,087 -0.00(-1.64%)
May 18, 2015 0.0175 0.0200 0.0175 0.0183 690,683 -0.00(-1.08%)
May 15, 2015 0.0185 0.0189 0.0180 0.0185 1,061,604 +0.00(+1.09%)
May 14, 2015 0.0190 0.0200 0.0180 0.0183 1,927,492 +0.00(+1.67%)
May 13, 2015 0.0189 0.0189 0.0180 0.0180 1,312,172 -0.00(-5.26%)
May 12, 2015 0.0185 0.0191 0.0180 0.0190 428,016 +0.00(+0.00%)
May 11, 2015 0.0200 0.0200 0.0181 0.0190 3,153,706 -0.00(-5.00%)
May 08, 2015 0.0200 0.0200 0.0191 0.0200 1,230,924 +0.00(+2.04%)
May 07, 2015 0.0206 0.0220 0.0190 0.0196 3,245,664 -0.00(-10.09%)
May 06, 2015 0.0206 0.0233 0.0206 0.0218 898,990 +0.00(+5.83%)
May 05, 2015 0.0205 0.0220 0.0205 0.0206 1,100,595 -0.00(-6.36%)
May 04, 2015 0.0231 0.0240 0.0206 0.0220 3,008,066 +0.00(+0.00%)
May 01, 2015 0.0225 0.0231 0.0220 0.0220 698,827 -0.00(-2.22%)
Apr 30, 2015 0.0235 0.0240 0.0225 0.0225 2,562,033 -0.00(-2.17%)
Apr 29, 2015 0.0215 0.0236 0.0207 0.0230 1,666,301 +0.00(+6.98%)
Apr 28, 2015 0.0235 0.0240 0.0206 0.0215 3,101,138 -0.00(-8.51%)
Apr 27, 2015 0.0234 0.0250 0.0221 0.0235 3,570,648 +0.00(+0.00%)
Apr 24, 2015 0.0205 0.0240 0.0205 0.0235 2,442,199 +0.00(+11.90%)
Apr 23, 2015 0.0226 0.0280 0.0201 0.0210 20,995,032 -0.00(-16.00%)
Apr 22, 2015 0.0210 0.0250 0.0204 0.0250 6,848,383 +0.00(+14.68%)
Apr 21, 2015 0.0195 0.0220 0.0195 0.0218 7,453,189 +0.00(+11.79%)
Apr 20, 2015 0.0199 0.0205 0.0190 0.0195 2,244,001 -0.00(-2.01%)
Apr 17, 2015 0.0181 0.0199 0.0181 0.0199 817,271 +0.00(+3.11%)
Apr 16, 2015 0.0181 0.0199 0.0181 0.0193 187,353 +0.00(+6.04%)
Apr 15, 2015 0.0182 0.0195 0.0181 0.0182 587,377 -0.00(-4.21%)
Apr 14, 2015 0.0200 0.0200 0.0181 0.0190 1,103,706 +0.00(+0.00%)
Apr 13, 2015 0.0195 0.0200 0.0190 0.0190 845,603 +0.00(+0.00%)
Apr 10, 2015 0.0200 0.0200 0.0190 0.0190 1,062,401 +0.00(+0.00%)
Apr 09, 2015 0.0200 0.0200 0.0189 0.0190 419,242 +0.00(+2.32%)
Apr 08, 2015 0.0200 0.0200 0.0177 0.0186 895,347 +0.00(+4.33%)
Apr 07, 2015 0.0185 0.0195 0.0177 0.0178 440,032 -0.00(-3.78%)
Apr 06, 2015 0.0185 0.0195 0.0185 0.0185 334,243 +0.00(+0.00%)
Apr 02, 2015 0.0185 0.0185 0.0185 0 -0.00(-2.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->