Generex Biotechnology Corporation (OP: GNBT)
0.0184 USD  -0.0010 (-5.15%)
Official Closing Price  /  Updated: 5:19 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 0.0191 0.0199 0.0183 0.0184 342,751 -0.00(-5.31%)
Mar 26, 2015 0.0180 0.0199 0.0171 0.0194 476,110 -0.00(-0.51%)
Mar 25, 2015 0.0200 0.0210 0.0182 0.0195 313,022 -0.00(-1.52%)
Mar 24, 2015 0.0188 0.0200 0.0181 0.0198 868,614 +0.00(+8.79%)
Mar 23, 2015 0.0206 0.0206 0.0176 0.0182 571,386 -0.00(-9.00%)
Mar 20, 2015 0.0210 0.0210 0.0190 0.0200 748,768 +0.00(+0.00%)
Mar 19, 2015 0.0182 0.0200 0.0171 0.0200 747,141 +0.00(+3.09%)
Mar 18, 2015 0.0205 0.0205 0.0194 0.0194 1,753,403 -0.00(-3.00%)
Mar 17, 2015 0.0197 0.0205 0.0171 0.0200 1,661,608 +0.00(+3.63%)
Mar 16, 2015 0.0195 0.0200 0.0165 0.0193 1,895,211 +0.00(+4.32%)
Mar 13, 2015 0.0186 0.0186 0.0175 0.0185 1,218,430 -0.00(-0.54%)
Mar 12, 2015 0.0161 0.0189 0.0161 0.0186 4,249,212 +0.00(+15.53%)
Mar 11, 2015 0.0167 0.0180 0.0161 0.0161 1,542,155 -0.00(-8.00%)
Mar 10, 2015 0.0161 0.0179 0.0161 0.0175 1,670,338 +0.00(+2.94%)
Mar 09, 2015 0.0185 0.0185 0.0162 0.0170 1,237,660 -0.00(-7.15%)
Mar 06, 2015 0.0170 0.0189 0.0170 0.0183 1,198,433 -0.00(-2.45%)
Mar 05, 2015 0.0185 0.0189 0.0180 0.0188 1,368,284 +0.00(+4.28%)
Mar 04, 2015 0.0184 0.0183 0.0180 649,040 -0.00(-1.69%)
Mar 03, 2015 0.0130 0.0181 0.0130 0.0183 1,072,057 +0.00(+1.72%)
Mar 02, 2015 0.0173 0.0181 0.0165 0.0180 448,837 +0.00(+0.00%)
Feb 27, 2015 0.0180 0.0180 0.0170 0.0180 885,107 +0.00(+4.65%)
Feb 26, 2015 0.0160 0.0179 0.0160 0.0172 215,894 +0.00(+0.00%)
Feb 25, 2015 0.0180 0.0180 0.0163 0.0172 1,010,496 -0.00(-4.44%)
Feb 24, 2015 0.0170 0.0183 0.0168 0.0180 538,851 +0.00(+0.00%)
Feb 23, 2015 0.0161 0.0184 0.0160 0.0180 1,158,502 +0.00(+3.45%)
Feb 20, 2015 0.0179 0.0180 0.0167 0.0174 4,047,781 +0.00(+4.19%)
Feb 19, 2015 0.0170 0.0170 0.0165 0.0167 1,020,530 +0.00(+1.21%)
Feb 18, 2015 0.0170 0.0170 0.0130 0.0165 554,704 -0.00(-2.37%)
Feb 17, 2015 0.0133 0.0169 0.0130 0.0169 2,601,701 +0.00(+27.07%)
Feb 13, 2015 0.0133 0.0133 0.0133 0 -0.00(-1.48%)
Feb 12, 2015 0.0130 0.0139 0.0130 0.0135 818,369 +0.00(+0.75%)
Feb 11, 2015 0.0130 0.0136 0.0130 0.0134 1,167,919 +0.00(+3.08%)
Feb 10, 2015 0.0131 0.0140 0.0126 0.0130 1,424,647 -0.00(-9.72%)
Feb 09, 2015 0.0131 0.0149 0.0131 0.0144 500,247 +0.00(+4.35%)
Feb 06, 2015 0.0137 0.0150 0.0136 0.0138 1,265,895 -0.00(-1.43%)
Feb 05, 2015 0.0137 0.0152 0.0136 0.0140 574,735 -0.00(-6.67%)
Feb 04, 2015 0.0156 0.0158 0.0141 0.0150 202,831 +0.00(+0.00%)
Feb 03, 2015 0.0139 0.0169 0.0139 0.0150 286,746 -0.00(-11.24%)
Feb 02, 2015 0.0131 0.0169 0.0131 0.0169 1,219,776 +0.00(+6.29%)
Jan 30, 2015 0.0130 0.0160 0.0130 0.0159 744,930 +0.00(+13.57%)
Jan 29, 2015 0.0140 0.0149 0.0139 0.0140 347,430 -0.00(-1.41%)
Jan 28, 2015 0.0140 0.0161 0.0136 0.0142 1,744,290 +0.00(+2.90%)
Jan 27, 2015 0.0136 0.0150 0.0136 0.0138 1,033,699 -0.00(-4.83%)
Jan 26, 2015 0.0150 0.0170 0.0142 0.0145 2,134,285 -0.00(-8.81%)
Jan 23, 2015 0.0150 0.0169 0.0150 0.0159 339,275 +0.00(+3.25%)
Jan 22, 2015 0.0178 0.0178 0.0150 0.0154 2,365,855 -0.00(-13.29%)
Jan 21, 2015 0.0185 0.0185 0.0165 0.0178 608,982 -0.00(-4.00%)
Jan 20, 2015 0.0186 0.0199 0.0161 0.0185 1,902,619 -0.00(-7.04%)
Jan 16, 2015 0.0199 0.0199 0.0199 0 +0.00(+17.75%)
Jan 15, 2015 0.0143 0.0170 0.0143 0.0169 905,691 +0.00(+8.33%)
Jan 14, 2015 0.0153 0.0156 0.0143 0.0156 2,159,412 +0.00(+4.70%)
Jan 13, 2015 0.0149 1,631,162 +0.00(+7.19%)
Jan 12, 2015 0.0130 0.0139 0.0130 0.0139 589,979 +0.00(+5.30%)
Jan 09, 2015 0.0135 0.0137 0.0131 0.0132 933,281 -0.00(-1.49%)
Jan 08, 2015 0.0131 0.0137 0.0131 0.0134 747,601 +0.00(+2.29%)
Jan 07, 2015 0.0125 0.0133 0.0125 0.0131 1,094,300 +0.00(+0.77%)
Jan 06, 2015 0.0125 0.0130 0.0120 0.0130 648,707 +0.00(+0.00%)
Jan 05, 2015 0.0125 0.0130 0.0120 0.0130 813,687 +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
//-->