Generex Biotechnology Corporation (OP: GNBT)
0.0217 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2014 0.0223 0.0230 0.0216 0.0217 1,051,638 +0.00(+0.00%)
Aug 29, 2014 0.0217 0.0217 0.0217 0 +0.00(+0.46%)
Aug 28, 2014 0.0216 0.0226 0.0216 0.0216 1,147,125 +0.00(+0.00%)
Aug 27, 2014 0.0220 0.0220 0.0220 0.0216 543,705 -0.00(-1.82%)
Aug 26, 2014 0.0216 0.0226 0.0216 0.0220 1,264,506 +0.00(+0.00%)
Aug 25, 2014 0.0226 0.0226 0.0216 0.0220 1,062,020 -0.00(-2.65%)
Aug 22, 2014 0.0214 0.0228 0.0210 0.0226 904,051 -0.00(-0.88%)
Aug 21, 2014 0.0216 0.0230 0.0215 0.0228 983,096 -0.00(-0.87%)
Aug 20, 2014 0.0219 0.0230 0.0210 0.0230 973,772 +0.00(+8.49%)
Aug 19, 2014 0.0210 0.0212 0.0210 0.0212 676,804 +0.00(+0.00%)
Aug 18, 2014 0.0225 0.0225 0.0212 0.0212 895,966 -0.00(-5.78%)
Aug 15, 2014 0.0225 0.0230 0.0222 0.0225 420,330 -0.00(-0.88%)
Aug 14, 2014 0.0230 0.0231 0.0210 0.0227 1,006,591 +0.00(+0.44%)
Aug 13, 2014 0.0220 0.0235 0.0217 0.0226 1,816,682 +0.00(+1.80%)
Aug 12, 2014 0.0206 0.0223 0.0205 0.0222 898,668 +0.00(+1.37%)
Aug 11, 2014 0.0201 0.0223 0.0201 0.0219 1,539,551 +0.00(+7.35%)
Aug 08, 2014 0.0204 0.0215 0.0201 0.0204 2,110,089 -0.00(-1.92%)
Aug 07, 2014 0.0210 0.0220 0.0202 0.0208 978,185 +0.00(+1.46%)
Aug 06, 2014 0.0219 0.0225 0.0203 0.0205 1,458,816 +0.00(+0.99%)
Aug 05, 2014 0.0211 0.0217 0.0201 0.0203 1,533,478 -0.00(-3.79%)
Aug 04, 2014 0.0206 0.0218 0.0206 0.0211 526,383 -0.00(-2.76%)
Aug 01, 2014 0.0209 0.0217 0.0207 0.0217 449,953 +0.00(+3.33%)
Jul 31, 2014 0.0210 0.0220 0.0205 0.0210 1,213,603 +0.00(+0.00%)
Jul 30, 2014 0.0205 0.0214 0.0205 0.0210 593,431 -0.00(-1.87%)
Jul 29, 2014 0.0215 0.0227 0.0205 0.0214 2,152,949 -0.00(-5.31%)
Jul 28, 2014 0.0215 0.0227 0.0207 0.0226 1,009,336 +0.00(+4.15%)
Jul 25, 2014 0.0216 0.0225 0.0209 0.0217 507,800 +0.00(+0.93%)
Jul 24, 2014 0.0220 0.0227 0.0209 0.0215 758,601 -0.00(-4.02%)
Jul 23, 2014 0.0220 0.0228 0.0213 0.0224 553,594 -0.00(-1.75%)
Jul 22, 2014 0.0220 0.0230 0.0202 0.0228 512,687 -0.00(-0.87%)
Jul 21, 2014 0.0223 0.0230 0.0205 0.0230 2,501,380 +0.00(+4.55%)
Jul 18, 2014 0.0205 0.0230 0.0205 0.0220 2,323,692 +0.00(+4.76%)
Jul 17, 2014 0.0211 0.0221 0.0210 0.0210 1,577,801 -0.00(-0.47%)
Jul 16, 2014 0.0230 0.0230 0.0211 0.0211 1,831,506 -0.00(-4.09%)
Jul 15, 2014 0.0210 0.0236 0.0201 0.0220 2,223,109 +0.00(+0.00%)
Jul 14, 2014 0.0210 0.0240 0.0200 0.0220 5,215,448 +0.00(+0.00%)
Jul 11, 2014 0.0216 0.0233 0.0206 0.0220 1,727,682 -0.00(-4.35%)
Jul 10, 2014 0.0230 0.0233 0.0210 0.0230 1,955,744 -0.00(-0.43%)
Jul 09, 2014 0.0234 0.0240 0.0231 0.0231 1,888,350 -0.00(-3.35%)
Jul 08, 2014 0.0235 0.0240 0.0231 0.0239 1,137,860 -0.00(-0.42%)
Jul 07, 2014 0.0242 0.0250 0.0238 0.0240 1,247,040 -0.00(-2.04%)
Jul 03, 2014 0.0245 0.0245 0.0245 0 +0.00(+2.08%)
Jul 02, 2014 0.0250 0.0250 0.0239 0.0240 791,322 -0.00(-4.00%)
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
//-->