Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Generex Biotechnology Corporation (OP: GNBT)
0.0311 USD  -0.0075 (-19.43%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 0.0410 0.0430 0.0300 0.0311 15,872,813 -0.01(-19.43%)
May 23, 2013 0.0319 0.0410 0.0319 0.0386 15,743,566 +0.01(+26.56%)
May 22, 2013 0.0279 0.0320 0.0261 0.0305 7,894,993 +0.00(+11.72%)
May 21, 2013 0.0270 0.0275 0.0253 0.0273 392,358 +0.00(+1.11%)
May 20, 2013 0.0270 0.0275 0.0255 0.0270 2,298,359 -0.00(-1.82%)
May 17, 2013 0.0260 0.0285 0.0260 0.0275 697,179 +0.00(+1.85%)
May 16, 2013 0.0270 0.0270 0.0261 0.0270 767,970 +0.00(+0.37%)
May 15, 2013 0.0265 0.0280 0.0261 0.0269 1,055,495 -0.00(-4.61%)
May 13, 2013 0.0280 0.0285 0.0270 0.0282 558,610 +0.00(+4.44%)
May 10, 2013 0.0274 0.0290 0.0252 0.0270 1,117,951 +0.00(+3.85%)
May 09, 2013 0.0260 0.0279 0.0250 0.0260 1,945,268 +0.00(+2.36%)
May 08, 2013 0.0265 0.0265 0.0251 0.0254 673,153 -0.00(-2.31%)
May 07, 2013 0.0261 0.0290 0.0250 0.0260 1,250,943 -0.00(-5.45%)
May 06, 2013 0.0260 0.0300 0.0260 0.0275 906,926 -0.00(-1.79%)
May 03, 2013 0.0264 0.0294 0.0258 0.0280 1,996,646 +0.00(+7.69%)
May 02, 2013 0.0250 0.0264 0.0250 0.0260 558,222 +0.00(+0.00%)
May 01, 2013 0.0253 0.0264 0.0250 0.0260 957,775 -0.00(-0.76%)
Apr 30, 2013 0.0256 0.0263 0.0256 0.0262 914,376 +0.00(+2.34%)
Apr 29, 2013 0.0250 0.0270 0.0250 0.0256 880,323 -0.00(-1.16%)
Apr 26, 2013 0.0253 0.0265 0.0250 0.0259 3,542,457 -0.00(-2.26%)
Apr 25, 2013 0.0260 0.0272 0.0253 0.0265 2,144,726 +0.00(+1.53%)
Apr 24, 2013 0.0260 0.0280 0.0260 0.0261 1,146,106 -0.00(-3.69%)
Apr 23, 2013 0.0280 0.0285 0.0271 0.0271 736,049 -0.00(-3.90%)
Apr 22, 2013 0.0280 0.0299 0.0274 0.0282 399,043 -0.00(-5.37%)
Apr 19, 2013 0.0275 0.0298 0.0270 0.0298 968,471 +0.00(+10.37%)
Apr 18, 2013 0.0285 0.0285 0.0270 0.0270 1,768,244 -0.00(-5.26%)
Apr 17, 2013 0.0299 0.0299 0.0271 0.0285 1,002,770 -0.00(-3.06%)
Apr 16, 2013 0.0290 0.0300 0.0280 0.0294 1,506,376 +0.00(+1.38%)
Apr 15, 2013 0.0310 0.0310 0.0286 0.0290 553,312 -0.00(-3.97%)
Apr 12, 2013 0.0295 0.0309 0.0290 0.0302 752,894 +0.00(+4.14%)
Apr 11, 2013 0.0289 0.0309 0.0289 0.0290 215,188 -0.00(-6.15%)
Apr 10, 2013 0.0280 0.0310 0.0280 0.0309 1,101,299 +0.00(+4.04%)
Apr 09, 2013 0.0299 0.0300 0.0284 0.0297 960,087 -0.00(-0.67%)
Apr 08, 2013 0.0310 0.0310 0.0283 0.0299 502,995 +0.00(+3.10%)
Apr 05, 2013 0.0380 0.0380 0.0283 0.0290 1,635,736 -0.00(-3.01%)
Apr 04, 2013 0.0292 0.0310 0.0290 0.0299 485,931 -0.00(-3.24%)
Apr 03, 2013 0.0310 0.0310 0.0292 0.0309 1,075,982 +0.00(+3.00%)
Apr 02, 2013 0.0300 0.0320 0.0291 0.0300 1,357,231 -0.00(-3.23%)
Apr 01, 2013 0.0320 0.0339 0.0305 0.0310 620,429 -0.00(-0.64%)
Mar 28, 2013 0.0305 0.0339 0.0305 0.0312 764,463 -0.00(-1.58%)
Mar 27, 2013 0.0308 0.0317 0.0300 0.0317 1,568,198 +0.00(+1.28%)
Mar 26, 2013 0.0300 0.0325 0.0300 0.0313 472,440 -0.00(-2.19%)
Mar 25, 2013 0.0328 0.0328 0.0300 0.0320 1,656,499 +0.00(+2.56%)
Mar 22, 2013 0.0320 0.0327 0.0300 0.0312 696,157 -0.00(-0.95%)
Mar 21, 2013 0.0310 0.0329 0.0287 0.0315 1,589,413 +0.00(+3.28%)
Mar 20, 2013 0.0295 0.0330 0.0285 0.0305 1,968,895 +0.00(+3.04%)
Mar 19, 2013 0.0307 0.0307 0.0283 0.0296 2,773,581 +0.00(+2.07%)
Mar 18, 2013 0.0301 0.0310 0.0290 0.0290 3,213,468 -0.00(-3.65%)
Mar 15, 2013 0.0301 0.0311 0.0301 0.0301 740,611 +0.00(+0.00%)
Mar 14, 2013 0.0320 0.0323 0.0297 0.0301 4,667,940 -0.00(-3.53%)
Mar 13, 2013 0.0310 0.0325 0.0310 0.0312 1,496,485 +0.00(+0.65%)
Mar 12, 2013 0.0330 0.0340 0.0310 0.0310 2,400,011 -0.00(-6.06%)
Mar 11, 2013 0.0345 0.0345 0.0320 0.0330 797,240 -0.00(-3.23%)
Mar 08, 2013 0.0329 0.0344 0.0315 0.0341 1,895,761 +0.00(+6.56%)
Mar 07, 2013 0.0345 0.0345 0.0319 0.0320 957,784 -0.00(-3.03%)
Mar 06, 2013 0.0340 0.0345 0.0325 0.0330 672,264 -0.00(-2.94%)
Mar 05, 2013 0.0331 0.0348 0.0305 0.0340 2,457,928 +0.00(+6.25%)
Mar 04, 2013 0.0320 0.0338 0.0300 0.0320 1,339,054 +0.00(+0.95%)
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 Telekurs USA
Postage Rates Bots go here