Generex Biotechnology Corporation (OP: GNBT)
0.0199 USD  -0.0002 (-1.00%)
Streaming Delayed Price  /  Updated: 11:19 AM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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
//-->