GNBT

Generex Biotechnology (QB) Historical Data

GNBT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 0.2114 -0.00365 -1.7% 0.213 0.248 0.202 267,198
Oct 19 2020 0.21505 -0.02695 -11.14% 0.2204 0.2291 0.205 766,035
Oct 16 2020 0.242 0.00 +0.00% 0.215 0.242 0.202 0
Oct 16 2020 0.242 0.0272 12.66% 0.215 0.242 0.202 610,329
Oct 15 2020 0.2148 0.00 +0.00% 0.2401 0.2431 0.2076 0
Oct 15 2020 0.2148 -0.02825 -11.62% 0.2401 0.2431 0.2076 795,369
Oct 14 2020 0.24305 -0.01695 -6.52% 0.259 0.259 0.2386 600,943
Oct 13 2020 0.26 0.00 +0.00% 0.27 0.27 0.251 0
Oct 13 2020 0.26 0.0041 1.6% 0.27 0.27 0.251 443,228
Oct 12 2020 0.2559 0.0109 4.45% 0.243 0.268 0.243 464,756
Oct 09 2020 0.245 0.00 +0.00% 0.27 0.27 0.23 0
Oct 09 2020 0.245 -0.00955 -3.75% 0.27 0.27 0.23 1,087,022
Oct 08 2020 0.25455 0.01455 6.06% 0.26 0.27 0.245 1,433,416
Oct 07 2020 0.24 0.0095 4.12% 0.231 0.2699 0.225 1,174,731
Oct 06 2020 0.2305 0.0025 1.1% 0.2401 0.25 0.222 1,145,084
Oct 05 2020 0.228 -0.01 -4.2% 0.2385 0.26 0.221 1,185,220
Oct 02 2020 0.238 0.00 +0.00% 0.20 0.24 0.187 0
Oct 02 2020 0.238 0.033 16.1% 0.20 0.24 0.187 954,306
Oct 01 2020 0.205 -0.025 -10.87% 0.235 0.235 0.20 955,733
Sep 30 2020 0.23 0.00 +0.00% 0.22755 0.24 0.203 0
Sep 30 2020 0.23 -0.00352 -1.51% 0.22755 0.24 0.203 958,612
Sep 29 2020 0.233515 0.01152 5.19% 0.22 0.24 0.22 533,280
Sep 28 2020 0.222 0.00 +0.00% 0.2301 0.25 0.22 0
Sep 28 2020 0.222 -0.018 -7.5% 0.2301 0.25 0.22 1,141,052
Sep 25 2020 0.24 0.061 34.08% 0.181 0.28 0.179 2,422,501
Sep 24 2020 0.179 0.00 +0.00% 0.1999 0.1999 0.165 0
Sep 24 2020 0.179 -0.0042 -2.29% 0.1999 0.1999 0.165 2,454,119
Sep 23 2020 0.1832 -0.0378 -17.1% 0.23 0.23 0.18 2,349,649
Sep 22 2020 0.221 0.00 +0.00% 0.2299 0.24 0.21 0
Sep 22 2020 0.221 0.001 0.45% 0.2299 0.24 0.21 931,706
Sep 21 2020 0.22 -0.027 -10.93% 0.25 0.25 0.215 2,715,302
Sep 18 2020 0.247 0.00 +0.00% 0.2599 0.29 0.231 0
Sep 18 2020 0.247 0.012 5.11% 0.2599 0.29 0.231 3,240,131
Sep 17 2020 0.235 -0.035 -12.96% 0.2599 0.2599 0.2272 1,786,655
Sep 16 2020 0.27 -0.02695 -9.08% 0.286 0.2901 0.22 3,382,388
Sep 15 2020 0.29695 0.00 +0.00% 0.30 0.305 0.29 0
Sep 15 2020 0.29695 0.00195 0.66% 0.30 0.305 0.29 688,128
Sep 14 2020 0.295 -0.015 -4.84% 0.3088 0.31 0.2672 963,907
Sep 11 2020 0.31 0.00 +0.00% 0.335 0.335 0.3076 0
Sep 11 2020 0.31 -0.02 -6.06% 0.335 0.335 0.3076 339,114
Sep 10 2020 0.33 0.01875 6.02% 0.32 0.36 0.31 420,759
Sep 09 2020 0.31125 0.00 +0.00% 0.32 0.32 0.288 0
Sep 09 2020 0.31125 0.00545 1.78% 0.32 0.32 0.288 1,050,128
Sep 08 2020 0.3058 0.0008 0.26% 0.30 0.32 0.2801 1,094,346
Sep 07 2020 0.305 0.00 +0.00% 0.34 0.34 0.30 0
Sep 04 2020 0.305 0.00 +0.00% 0.34 0.34 0.30 0
Sep 04 2020 0.305 -0.025 -7.58% 0.34 0.34 0.30 738,728
Sep 03 2020 0.33 -0.028 -7.82% 0.36 0.36 0.32 294,406
Sep 02 2020 0.358 -0.0045 -1.24% 0.365 0.38 0.35 650,051
Sep 01 2020 0.3625 0.00 +0.00% 0.38 0.38 0.355 0
Sep 01 2020 0.3625 -0.0155 -4.1% 0.38 0.38 0.355 354,625
Aug 31 2020 0.378 0.053 16.31% 0.33 0.395 0.325 270,839
Aug 28 2020 0.325 -0.0281 -7.96% 0.35 0.378 0.3201 1,148,684
Aug 27 2020 0.3531 0.00 +0.00% 0.41 0.425 0.351 0
Aug 27 2020 0.3531 -0.0569 -13.88% 0.41 0.425 0.351 1,212,416
Aug 26 2020 0.41 0.00 +0.00% 0.45 0.46 0.41 0
Aug 26 2020 0.41 -0.0265 -6.07% 0.45 0.46 0.41 527,253
Aug 25 2020 0.4365 0.0264 6.44% 0.41505 0.47 0.39 606,673
Aug 24 2020 0.4101 0.00 +0.00% 0.4521 0.47 0.41 0
Aug 24 2020 0.4101 -0.042 -9.29% 0.4521 0.47 0.41 1,005,264
Aug 21 2020 0.4521 -0.0269 -5.62% 0.4835 0.49 0.45 438,817
Aug 20 2020 0.479 0.014 3.01% 0.47 0.495 0.4603 274,681
Aug 19 2020 0.465 -0.03 -6.06% 0.51 0.519 0.4602 371,209
Aug 18 2020 0.495 0.00 +0.00% 0.449 0.524 0.43 0
Aug 18 2020 0.495 0.06695 15.64% 0.449 0.524 0.43 1,958,891
Aug 17 2020 0.42805 0.00 +0.00% 0.45 0.45 0.41 0
Aug 17 2020 0.42805 0.00805 1.92% 0.45 0.45 0.41 396,729
Aug 14 2020 0.42 -0.01 -2.33% 0.45 0.45 0.4101 410,297
Aug 13 2020 0.43 0.00 +0.00% 0.40 0.43 0.40 0
Aug 13 2020 0.43 0.015 3.61% 0.40 0.43 0.40 279,042
Aug 12 2020 0.415 -0.00535 -1.27% 0.4001 0.42 0.40 592,912
Aug 11 2020 0.42035 0.00 +0.00% 0.44 0.44 0.4151 0
Aug 11 2020 0.42035 -0.01965 -4.47% 0.44 0.44 0.4151 790,930
Aug 10 2020 0.44 0.03 7.32% 0.4124 0.44 0.41 972,570
Aug 07 2020 0.41 -0.04 -8.89% 0.425 0.43515 0.4051 891,978
Aug 06 2020 0.45 -0.025 -5.26% 0.49 0.49 0.43 956,577
Aug 05 2020 0.475 0.00 +0.00% 0.51 0.51 0.4507 0
Aug 05 2020 0.475 -0.0103 -2.12% 0.51 0.51 0.4507 434,104
Aug 04 2020 0.4853 -0.00215 -0.44% 0.4601 0.525 0.445 745,559
Aug 03 2020 0.48745 -0.02255 -4.42% 0.4999 0.5148 0.46 681,279
Jul 31 2020 0.51 0.00 +0.00% 0.535 0.535 0.50 0
Jul 31 2020 0.51 -0.01 -1.92% 0.535 0.535 0.50 415,403
Jul 30 2020 0.52 -0.00145 -0.28% 0.5011 0.54 0.50 960,333
Jul 29 2020 0.52145 0.00 +0.00% 0.53 0.54 0.51 0
Jul 29 2020 0.52145 -0.01533 -2.86% 0.53 0.54 0.51 523,315
Jul 28 2020 0.536775 -0.02323 -4.15% 0.5451 0.5595 0.526 602,089
Jul 27 2020 0.56 -0.0149 -2.59% 0.606 0.7506 0.5451 764,615
Jul 24 2020 0.5749 0.00 +0.00% 0.5813 0.58555 0.5225 0
Jul 24 2020 0.5749 -0.0107 -1.83% 0.5813 0.58555 0.5225 983,812
Jul 23 2020 0.5856 -0.02495 -4.09% 0.62 0.62 0.58 648,056
Your Recent History
USOTC
GNBT
Generex Bi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201021 05:11:37