Generex Biotechnology Corporation (OP: GNBT)
0.0190 USD  +0.0013 (+7.34%)
Streaming Delayed Price  /  Updated: 11:41 AM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 0.0172 0.0182 0.0170 0.0177 487,905 -0.00(-1.67%)
May 27, 2015 0.0160 0.0189 0.0160 0.0180 725,089 +0.00(+1.93%)
May 26, 2015 0.0167 0.0200 0.0167 0.0177 4,686,866 +0.00(+5.75%)
May 22, 2015 0.0167 0.0167 0.0167 0 -0.00(-2.91%)
May 21, 2015 0.0183 0.0183 0.0171 0.0172 585,997 -0.00(-4.44%)
May 20, 2015 0.0183 0.0183 0.0171 0.0180 1,078,960 +0.00(+0.00%)
May 19, 2015 0.0173 0.0183 0.0171 0.0180 758,087 -0.00(-1.64%)
May 18, 2015 0.0175 0.0200 0.0175 0.0183 690,683 -0.00(-1.08%)
May 15, 2015 0.0185 0.0189 0.0180 0.0185 1,061,604 +0.00(+1.09%)
May 14, 2015 0.0190 0.0200 0.0180 0.0183 1,927,492 +0.00(+1.67%)
May 13, 2015 0.0189 0.0189 0.0180 0.0180 1,312,172 -0.00(-5.26%)
May 12, 2015 0.0185 0.0191 0.0180 0.0190 428,016 +0.00(+0.00%)
May 11, 2015 0.0200 0.0200 0.0181 0.0190 3,153,706 -0.00(-5.00%)
May 08, 2015 0.0200 0.0200 0.0191 0.0200 1,230,924 +0.00(+2.04%)
May 07, 2015 0.0206 0.0220 0.0190 0.0196 3,245,664 -0.00(-10.09%)
May 06, 2015 0.0206 0.0233 0.0206 0.0218 898,990 +0.00(+5.83%)
May 05, 2015 0.0205 0.0220 0.0205 0.0206 1,100,595 -0.00(-6.36%)
May 04, 2015 0.0231 0.0240 0.0206 0.0220 3,008,066 +0.00(+0.00%)
May 01, 2015 0.0225 0.0231 0.0220 0.0220 698,827 -0.00(-2.22%)
Apr 30, 2015 0.0235 0.0240 0.0225 0.0225 2,562,033 -0.00(-2.17%)
Apr 29, 2015 0.0215 0.0236 0.0207 0.0230 1,666,301 +0.00(+6.98%)
Apr 28, 2015 0.0235 0.0240 0.0206 0.0215 3,101,138 -0.00(-8.51%)
Apr 27, 2015 0.0234 0.0250 0.0221 0.0235 3,570,648 +0.00(+0.00%)
Apr 24, 2015 0.0205 0.0240 0.0205 0.0235 2,442,199 +0.00(+11.90%)
Apr 23, 2015 0.0226 0.0280 0.0201 0.0210 20,995,032 -0.00(-16.00%)
Apr 22, 2015 0.0210 0.0250 0.0204 0.0250 6,848,383 +0.00(+14.68%)
Apr 21, 2015 0.0195 0.0220 0.0195 0.0218 7,453,189 +0.00(+11.79%)
Apr 20, 2015 0.0199 0.0205 0.0190 0.0195 2,244,001 -0.00(-2.01%)
Apr 17, 2015 0.0181 0.0199 0.0181 0.0199 817,271 +0.00(+3.11%)
Apr 16, 2015 0.0181 0.0199 0.0181 0.0193 187,353 +0.00(+6.04%)
Apr 15, 2015 0.0182 0.0195 0.0181 0.0182 587,377 -0.00(-4.21%)
Apr 14, 2015 0.0200 0.0200 0.0181 0.0190 1,103,706 +0.00(+0.00%)
Apr 13, 2015 0.0195 0.0200 0.0190 0.0190 845,603 +0.00(+0.00%)
Apr 10, 2015 0.0200 0.0200 0.0190 0.0190 1,062,401 +0.00(+0.00%)
Apr 09, 2015 0.0200 0.0200 0.0189 0.0190 419,242 +0.00(+2.32%)
Apr 08, 2015 0.0200 0.0200 0.0177 0.0186 895,347 +0.00(+4.33%)
Apr 07, 2015 0.0185 0.0195 0.0177 0.0178 440,032 -0.00(-3.78%)
Apr 06, 2015 0.0185 0.0195 0.0185 0.0185 334,243 +0.00(+0.00%)
Apr 02, 2015 0.0185 0.0185 0.0185 0 -0.00(-2.63%)
Apr 01, 2015 0.0195 0.0200 0.0185 0.0190 1,325,450 +0.00(+0.00%)
Mar 31, 2015 0.0186 0.0200 0.0180 0.0190 1,235,574 +0.00(+3.83%)
Mar 30, 2015 0.0181 0.0190 0.0171 0.0183 449,444 -0.00(-0.38%)
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 0.0188 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%)
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
//-->