Advertisement
U.S. markets closed

Genetic Technologies Limited (GENE)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
2.7100+0.0150 (+0.56%)
At close: 04:00PM EDT
2.6500 -0.06 (-2.21%)
After hours: 04:28PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20242.65002.78002.61002.71002.710026,800
Mar 15, 20242.62002.74002.62002.69002.690023,200
Mar 14, 20242.63002.63002.54002.61002.610017,200
Mar 13, 20242.64002.65002.48002.58002.580014,400
Mar 12, 20242.64002.69002.49002.57002.570016,400
Mar 11, 20242.76002.76002.51002.66002.66009,800
Mar 08, 20242.90002.94002.52002.75002.750031,500
Mar 07, 20242.94002.97002.77002.77002.770023,900
Mar 06, 20242.71002.90002.66002.88002.880050,900
Mar 05, 20242.69002.69002.49002.58002.580036,400
Mar 04, 20242.61002.72002.53002.67002.670084,300
Mar 01, 20242.28002.38002.15002.33002.330050,700
Feb 29, 20242.00002.15001.96002.13002.130058,300
Feb 28, 20242.10002.15001.89001.97001.9700102,700
Feb 27, 20241.96002.00001.84001.94001.9400186,600
Feb 26, 20241.96002.00001.80001.90001.900023,700
Feb 23, 20241.95002.05001.95001.95001.95002,000
Feb 22, 20241.97001.97001.90001.95001.95009,500
Feb 21, 20242.01002.01001.97001.97001.97003,600
Feb 20, 20242.09002.10001.93001.96001.960031,100
Feb 16, 20242.06002.08001.99002.00002.000011,000
Feb 15, 20241.96002.09001.96002.08002.08007,800
Feb 14, 20242.01002.04001.97001.99001.99005,300
Feb 13, 20241.94002.03001.94001.99001.990013,200
Feb 12, 20241.98002.00001.96002.00002.00004,700
Feb 09, 20241.90001.96001.88001.93001.930012,500
Feb 08, 20241.95001.98001.83001.90001.90004,600
Feb 07, 20241.91001.97001.90001.92001.920011,600
Feb 06, 20242.00002.00001.90001.90001.90005,700
Feb 05, 20241.94002.00001.88001.93001.930010,300
Feb 02, 20242.01002.10001.92001.96001.96006,800
Feb 01, 20241.99002.04001.91002.04002.04004,500
Jan 31, 20242.09002.09001.87001.95001.950017,200
Jan 30, 20242.00002.05001.91001.96001.960015,600
Jan 29, 20242.10002.10001.96002.05002.05007,100
Jan 26, 20241.99002.20001.99002.10002.100015,800
Jan 25, 20242.13002.13002.02002.03002.030010,100
Jan 24, 20242.20002.20002.04002.09002.09006,100
Jan 23, 20241.93002.14001.93002.06002.06009,500
Jan 22, 20241.94001.94001.83001.92001.920015,700
Jan 19, 20241.94001.94001.85001.86001.860010,200
Jan 18, 20242.18002.28001.81001.85001.850039,400
Jan 17, 20242.23002.31002.12002.15002.150032,300
Jan 16, 20242.29002.42002.24002.26002.260016,800
Jan 12, 20242.42002.42002.33002.38002.380011,600
Jan 11, 20242.57002.57002.41002.43002.430018,700
Jan 10, 20242.54002.63002.54002.58002.580010,400
Jan 09, 20242.64002.69002.52002.63002.630013,500
Jan 08, 20242.63002.67002.51002.64002.640021,100
Jan 05, 20242.72002.76002.56002.63002.630021,900
Jan 04, 20242.72002.72002.43002.65002.650012,300
Jan 03, 20242.57002.80002.56002.70002.700070,900
Jan 02, 20242.48002.64002.48002.58002.580062,400
Dec 29, 20232.50002.50002.32002.40002.400037,000
Dec 28, 20232.36002.55002.30002.43002.430042,100
Dec 27, 20232.16002.41002.16002.36002.360055,500
Dec 26, 20232.17002.25002.16002.16002.160043,700
Dec 22, 20232.22002.28002.15002.21002.210016,100
Dec 21, 20232.35002.42002.12002.12002.120090,700
Dec 20, 20232.67002.70002.51002.55002.550045,700
Dec 19, 20232.79002.84002.60002.74002.740031,300
Dec 18, 20232.92002.94002.75002.80002.800021,400
Dec 15, 20233.07003.09002.83002.98002.980053,800
Dec 14, 20232.77003.18002.71003.12003.1200231,500
Dec 14, 20231:5 Stock Split
Dec 13, 20232.80002.80002.65002.75002.750013,140
Dec 12, 20232.70002.95002.60002.85002.850031,820
Dec 11, 20232.90002.90002.75002.80002.80008,160
Dec 08, 20232.90003.00002.65002.90002.900048,780
Dec 07, 20233.05003.05002.90003.00003.00005,820
Dec 06, 20233.10003.10002.95003.00003.000013,200
Dec 05, 20233.40003.45002.80003.10003.100055,460
Dec 04, 20233.50003.55003.35003.40003.400012,620
Dec 01, 20233.65003.65003.15003.45003.450046,400
Nov 30, 20233.50003.70003.50003.65003.65008,640
Nov 29, 20233.65003.75003.60003.60003.60007,000
Nov 28, 20233.65003.65003.45003.55003.550010,840
Nov 27, 20233.60003.60003.50003.55003.55009,260
Nov 24, 20233.65003.65003.50003.50003.50001,300
Nov 22, 20233.70003.75003.50003.50003.500017,240
Nov 21, 20233.55003.75003.55003.65003.65007,960
Nov 20, 20233.70003.75003.60003.70003.70005,340
Nov 17, 20233.55003.75003.55003.70003.70008,760
Nov 16, 20233.55003.60003.55003.60003.60006,960
Nov 15, 20233.45003.55003.45003.55003.55004,740
Nov 14, 20233.50003.55003.40003.50003.50006,160
Nov 13, 20233.40003.55003.40003.45003.45008,340
Nov 10, 20233.40003.55003.40003.55003.55001,980
Nov 09, 20233.60003.70003.40003.45003.45007,700
Nov 08, 20233.65003.75003.60003.60003.60009,760
Nov 07, 20233.60003.60003.50003.60003.60001,560
Nov 06, 20233.50003.60003.50003.60003.60004,380
Nov 03, 20233.65003.65003.50003.60003.60006,440
Nov 02, 20233.50003.65003.50003.65003.65009,900
Nov 01, 20233.55003.55003.45003.55003.55004,580
Oct 31, 20233.55003.55003.40003.55003.55003,980
Oct 30, 20233.35003.45003.35003.45003.450012,840
Oct 27, 20233.45003.45003.35003.40003.400012,320
Oct 26, 20233.40003.45003.35003.40003.40008,080
Oct 25, 20233.50003.60003.30003.50003.500011,660
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...