Generex Biotechnology Corporation (OP: GNBT)
0.0190 USD  -0.0006 (-3.06%)
Official Closing Price  /  Updated: 5:19 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 0.0200 0.0208 0.0185 0.0190 917,302 -0.00(-2.91%)
Nov 20, 2014 0.0192 0.0199 0.0185 0.0196 1,347,057 -0.00(-1.16%)
Nov 19, 2014 0.0200 0.0200 0.0184 0.0198 1,506,532 +0.00(+1.02%)
Nov 18, 2014 0.0190 0.0207 0.0183 0.0196 3,009,661 +0.00(+3.16%)
Nov 17, 2014 0.0190 0.0190 0.0190 732,155 +0.00(+0.00%)
Nov 14, 2014 0.0181 0.0197 0.0181 0.0190 2,022,488 +0.00(+0.00%)
Nov 13, 2014 0.0186 0.0198 0.0186 0.0190 739,598 -0.00(-2.56%)
Nov 12, 2014 0.0198 0.0208 0.0188 0.0195 1,270,601 -0.00(-1.52%)
Nov 11, 2014 0.0200 0.0200 0.0194 0.0198 324,865 -0.00(-0.50%)
Nov 10, 2014 0.0199 0.0200 0.0190 0.0199 1,680,318 +0.00(+2.05%)
Nov 07, 2014 0.0200 0.0200 0.0190 0.0195 733,155 -0.00(-2.01%)
Nov 06, 2014 0.0200 0.0208 0.0186 0.0199 1,983,873 -0.00(-0.50%)
Nov 05, 2014 0.0201 0.0207 0.0192 0.0200 1,492,065 -0.00(-0.50%)
Nov 04, 2014 0.0198 0.0208 0.0194 0.0201 1,223,794 +0.00(+1.52%)
Nov 03, 2014 0.0202 0.0210 0.0191 0.0198 2,209,578 -0.00(-1.49%)
Oct 31, 2014 0.0200 0.0210 0.0200 0.0201 1,155,300 +0.00(+0.50%)
Oct 30, 2014 0.0200 0.0210 0.0195 0.0200 2,396,789 -0.00(-0.50%)
Oct 29, 2014 0.0205 0.0210 0.0201 0.0201 861,814 -0.00(-4.29%)
Oct 28, 2014 0.0210 0.0219 0.0202 0.0210 2,464,939 +0.00(+1.94%)
Oct 27, 2014 0.0200 0.0200 0.0200 0.0206 2,469,226 +0.00(+3.00%)
Oct 24, 2014 0.0225 0.0225 0.0200 0.0200 3,091,461 -0.00(-3.38%)
Oct 23, 2014 0.0200 0.0220 0.0200 0.0207 1,643,454 +0.00(+3.50%)
Oct 22, 2014 0.0234 0.0240 0.0200 0.0200 4,291,638 -0.00(-13.79%)
Oct 21, 2014 0.0196 0.0245 0.0196 0.0232 8,795,697 +0.00(+16.58%)
Oct 20, 2014 0.0212 0.0220 0.0197 0.0199 4,013,654 -0.00(-5.24%)
Oct 17, 2014 0.0240 0.0240 0.0199 0.0210 2,523,644 -0.00(-10.64%)
Oct 16, 2014 0.0240 0.0240 0.0211 0.0235 2,528,264 -0.00(-2.08%)
Oct 15, 2014 0.0220 0.0264 0.0216 0.0240 4,920,972 +0.00(+12.68%)
Oct 14, 2014 0.0342 0.0342 0.0212 0.0213 12,645,347 -0.01(-29.00%)
Oct 13, 2014 0.0250 0.0388 0.0213 0.0300 50,128,051 +0.01(+28.76%)
Oct 10, 2014 0.0205 0.0280 0.0197 0.0233 8,033,388 +0.00(+15.92%)
Oct 09, 2014 0.0193 0.0208 0.0193 0.0201 1,098,757 +0.00(+2.03%)
Oct 08, 2014 0.0212 0.0212 0.0195 0.0197 1,416,697 -0.00(-7.08%)
Oct 07, 2014 0.0171 0.0220 0.0171 0.0212 6,260,300 +0.00(+14.59%)
Oct 06, 2014 0.0192 0.0200 0.0181 0.0185 950,281 -0.00(-4.64%)
Oct 03, 2014 0.0210 0.0210 0.0191 0.0194 1,435,500 -0.00(-9.35%)
Oct 02, 2014 0.0215 0.0230 0.0200 0.0214 2,060,033 +0.00(+1.90%)
Oct 01, 2014 0.0199 0.0215 0.0196 0.0210 5,549,283 +0.00(+11.70%)
Sep 30, 2014 0.0191 0.0191 0.0172 0.0188 853,079 -0.00(-0.53%)
Sep 29, 2014 0.0189 0.0190 0.0161 0.0189 4,015,566 +0.00(+1.07%)
Sep 26, 2014 0.0190 0.0205 0.0181 0.0187 1,684,106 -0.00(-6.03%)
Sep 25, 2014 0.0181 0.0200 0.0181 0.0199 347,885 -0.00(-0.50%)
Sep 24, 2014 0.0210 0.0211 0.0195 0.0200 519,132 -0.00(-1.48%)
Sep 23, 2014 0.0210 0.0215 0.0200 0.0203 797,844 +0.00(+1.50%)
Sep 22, 2014 0.0179 0.0208 0.0179 0.0200 1,578,900 +0.00(+2.56%)
Sep 19, 2014 0.0198 0.0208 0.0191 0.0195 1,135,523 -0.00(-1.52%)
Sep 18, 2014 0.0201 0.0210 0.0191 0.0198 2,150,567 -0.00(-1.49%)
Sep 17, 2014 0.0194 0.0215 0.0178 0.0201 1,745,543 -0.00(-4.29%)
Sep 16, 2014 0.0204 0.0215 0.0202 0.0210 1,320,848 -0.00(-2.33%)
Sep 15, 2014 0.0210 0.0216 0.0204 0.0215 1,062,143 +0.00(+2.38%)
Sep 12, 2014 0.0203 0.0210 0.0202 0.0210 854,627 +0.00(+3.96%)
Sep 11, 2014 0.0202 0.0209 0.0201 0.0202 357,734 -0.00(-3.35%)
Sep 10, 2014 0.0204 0.0210 0.0204 0.0209 1,315,871 +0.00(+2.45%)
Sep 09, 2014 0.0204 0.0213 0.0204 0.0204 661,018 +0.00(+0.00%)
Sep 08, 2014 0.0202 0.0220 0.0200 0.0204 1,734,148 -0.00(-0.97%)
Sep 05, 2014 0.0211 0.0217 0.0205 0.0206 1,956,216 -0.00(-2.37%)
Sep 04, 2014 0.0216 0.0219 0.0210 0.0211 1,532,234 -0.00(-3.65%)
Sep 03, 2014 0.0216 0.0226 0.0205 0.0219 987,112 +0.00(+0.92%)
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
//-->