Generex Biotechnology Corporation (OP: GNBT)
0.0105 USD  +0.0008 (+8.25%)
Official Closing Price  /  Updated: 5:19 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 0.0100 0.0100 0.0080 0.0097 975,509 +0.00(+21.25%)
Aug 26, 2015 0.0099 0.0099 0.0080 0.0080 2,841,871 -0.00(-14.89%)
Aug 25, 2015 0.0078 0.0094 0.0075 0.0094 4,286,176 +0.00(+32.39%)
Aug 24, 2015 0.0073 0.0085 0.0070 0.0071 5,800,921 -0.00(-11.25%)
Aug 21, 2015 0.0071 0.0080 0.0071 0.0080 435,206 +0.00(+11.11%)
Aug 20, 2015 0.0076 0.0090 0.0071 0.0072 2,567,722 -0.00(-5.26%)
Aug 19, 2015 0.0078 0.0098 0.0076 0.0076 1,436,328 +0.00(+0.00%)
Aug 18, 2015 0.0080 0.0080 0.0072 0.0076 2,651,466 -0.00(-3.80%)
Aug 17, 2015 0.0090 0.0090 0.0077 0.0079 1,080,837 -0.00(-2.47%)
Aug 14, 2015 0.0080 0.0090 0.0080 0.0081 1,044,522 -0.00(-2.41%)
Aug 13, 2015 0.0086 0.0100 0.0080 0.0083 2,677,245 -0.00(-10.75%)
Aug 12, 2015 0.0095 0.0100 0.0086 0.0093 333,316 -0.00(-2.11%)
Aug 11, 2015 0.0092 0.0097 0.0081 0.0095 919,520 -0.00(-3.06%)
Aug 10, 2015 0.0097 0.0105 0.0095 0.0098 898,590 +0.00(+0.00%)
Aug 07, 2015 0.0094 0.0102 0.0091 0.0098 2,317,115 +0.00(+3.16%)
Aug 06, 2015 0.0105 0.0105 0.0091 0.0095 1,388,072 -0.00(-5.00%)
Aug 05, 2015 0.0100 0.0108 0.0100 0.0100 1,391,394 +0.00(+0.00%)
Aug 04, 2015 0.0110 0.0110 0.0100 0.0100 1,161,089 -0.00(-1.19%)
Aug 03, 2015 0.0110 0.0120 0.0100 0.0101 1,243,119 -0.00(-10.44%)
Jul 31, 2015 0.0100 0.0118 0.0100 0.0113 719,051 +0.00(+11.88%)
Jul 30, 2015 0.0129 0.0130 0.0100 0.0101 12,793,067 -0.00(-8.18%)
Jul 29, 2015 0.0102 0.0110 0.0102 0.0110 710,911 +0.00(+7.84%)
Jul 28, 2015 0.0103 0.0114 0.0100 0.0102 5,475,896 -0.00(-1.83%)
Jul 27, 2015 0.0103 0.0104 0.0100 0.0104 1,286,521 +0.00(+1.86%)
Jul 24, 2015 0.0105 0.0105 0.0102 0.0102 383,910 -0.00(-0.97%)
Jul 23, 2015 0.0105 0.0110 0.0100 0.0103 2,072,004 -0.00(-0.96%)
Jul 22, 2015 0.0110 0.0110 0.0104 0.0104 900,480 +0.00(+0.00%)
Jul 21, 2015 0.0110 0.0110 0.0100 0.0104 4,335,244 -0.00(-1.89%)
Jul 20, 2015 0.0119 0.0125 0.0100 0.0106 6,423,155 -0.00(-14.52%)
Jul 17, 2015 0.0129 0.0130 0.0114 0.0124 3,872,781 +0.00(+3.33%)
Jul 16, 2015 0.0130 0.0130 0.0111 0.0120 175,099 +0.00(+0.00%)
Jul 15, 2015 0.0139 0.0139 0.0111 0.0120 1,539,100 -0.00(-0.83%)
Jul 14, 2015 0.0120 0.0130 0.0120 0.0121 2,081,400 -0.00(-3.20%)
Jul 13, 2015 0.0121 0.0134 0.0120 0.0125 1,541,008 -0.00(-0.79%)
Jul 10, 2015 0.0125 0.0140 0.0125 0.0126 1,539,650 -0.00(-3.08%)
Jul 09, 2015 0.0130 0.0131 0.0125 0.0130 126,390 +0.00(+0.00%)
Jul 08, 2015 0.0125 0.0140 0.0125 0.0130 1,745,870 +0.00(+4.00%)
Jul 07, 2015 0.0127 0.0136 0.0125 0.0125 4,228,181 -0.00(-4.58%)
Jul 06, 2015 0.0140 0.0148 0.0131 0.0131 282,700 -0.00(-6.43%)
Jul 02, 2015 0.0140 0.0140 0.0140 0 +0.00(+3.70%)
Jul 01, 2015 0.0130 0.0140 0.0130 0.0135 1,163,052 -0.00(-3.57%)
Jun 30, 2015 0.0150 0.0150 0.0130 0.0140 2,580,671 -0.00(-6.67%)
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%)
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
//-->