GNBT - Generex Biotechnology Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20200.44000.48000.43510.44700.4470238,119
Apr 08, 20200.44000.46000.41000.43400.4340130,300
Apr 07, 20200.43000.45000.40000.43000.4300194,700
Apr 06, 20200.45000.46000.40000.42400.4240277,200
Apr 03, 20200.48600.53000.40000.40000.4000680,900
Apr 02, 20200.49000.55000.48000.50000.5000195,300
Apr 01, 20200.53000.57100.50000.53000.5300283,800
Mar 31, 20200.59000.67000.51500.58000.5800774,000
Mar 30, 20200.53000.65000.52000.56800.5680844,800
Mar 27, 20200.53000.59000.49100.51000.5100337,300
Mar 26, 20200.53000.59000.52000.54000.5400196,900
Mar 25, 20200.54000.58800.52700.57800.5780237,000
Mar 24, 20200.53000.55000.50000.54000.5400115,200
Mar 23, 20200.50000.68000.48100.52900.5290277,400
Mar 20, 20200.45000.54000.45000.51000.5100196,600
Mar 19, 20200.54000.57000.48000.54000.5400269,300
Mar 18, 20200.64000.64000.50000.54900.5490322,600
Mar 17, 20200.67000.71000.57100.63000.6300385,600
Mar 16, 20200.75000.75000.60000.61500.6150267,300
Mar 13, 20200.70000.78000.61000.68000.6800228,700
Mar 12, 20200.71000.71000.60000.67000.6700448,100
Mar 11, 20200.71500.78000.63000.71700.7170886,500
Mar 10, 20200.80000.83000.70000.74000.7400392,400
Mar 09, 20200.75000.88000.75000.79000.7900370,500
Mar 06, 20200.89900.89900.78000.80000.8000454,700
Mar 05, 20200.91000.91000.76000.79000.7900509,400
Mar 04, 20200.92000.99000.77000.85000.85001,244,900
Mar 03, 20200.96000.96000.82000.88200.8820901,600
Mar 02, 20201.21001.39000.82000.87000.87003,484,100
Feb 28, 20201.30001.65001.10001.14001.14003,871,200
Feb 27, 20200.57401.25000.52001.15001.15005,400,300
Feb 26, 20200.68000.68000.54800.56100.5610333,600
Feb 25, 20200.70000.99000.58000.65000.6500237,000
Feb 25, 20207:5 Stock Split
Feb 24, 20200.64000.82600.60200.79100.7910535,000
Feb 21, 20200.61100.63000.58000.62000.6200324,300
Feb 20, 20200.68000.68000.61500.63000.6300397,000
Feb 19, 20200.67500.67500.60000.64500.6450211,400
Feb 18, 20200.65900.68000.55000.64000.6400219,000
Feb 14, 20200.64000.66000.59000.64000.6400301,500
Feb 13, 20200.58200.68000.56000.58000.5800434,500
Feb 12, 20200.61000.61000.54900.56200.5620991,400
Feb 11, 20200.67400.68000.57000.60000.6000487,700
Feb 10, 20200.67000.71000.62000.66000.6600764,900
Feb 07, 20200.51000.68000.49000.63800.6380774,600
Feb 06, 20200.44300.53000.44300.49000.4900158,600
Feb 05, 20200.51000.51000.45800.46400.4640180,800
Feb 04, 20200.48000.52000.48000.50000.5000284,100
Feb 03, 20200.53300.54000.50000.50100.5010153,300
Jan 31, 20200.54000.54400.52800.53800.538073,300
Jan 30, 20200.55000.55000.53000.53500.535053,000
Jan 29, 20200.55800.58000.53500.54700.5470129,700
Jan 28, 20200.58000.59000.53000.56000.5600105,500
Jan 27, 20200.59900.59900.53800.59000.5900194,700
Jan 24, 20200.60500.60500.52000.54100.5410115,400
Jan 23, 20200.60300.62000.55000.59000.5900167,400
Jan 22, 20200.61000.64900.60100.62000.6200294,600
Jan 21, 20200.65000.72000.60000.62000.6200303,900
Jan 17, 20200.61000.68000.60000.64000.6400239,400
Jan 16, 20200.55000.64000.47000.59500.5950485,700
Jan 15, 20200.60000.60000.41700.50000.5000595,900
Jan 14, 20200.60300.64000.56100.58500.5850227,600
Jan 13, 20200.62000.64000.60000.60500.6050173,500
Jan 13, 20207:5 Stock Split
Jan 10, 20200.68900.70000.60000.60900.6090391,700
Jan 09, 20200.68500.72000.63100.67100.6710200,700
Jan 08, 20200.59300.64000.57000.63000.6300533,600
Jan 07, 20200.73000.74900.58800.59500.5950352,700
Jan 06, 20200.74500.77900.71900.71900.7190192,100
Jan 06, 2020140:100 Stock Split
Jan 03, 20200.49640.58570.46430.54070.5407472,500
Jan 02, 20200.45360.50000.45000.49570.4957353,200
Dec 31, 20190.45000.46070.42930.44290.4429412,600
Dec 30, 20190.42860.46290.42860.43790.4379199,600
Dec 27, 20190.41430.44210.40360.42860.4286425,300
Dec 26, 20190.37930.41430.37930.40000.4000469,700
Dec 24, 20190.38570.39290.37140.38290.3829265,400
Dec 23, 20190.44210.44210.35710.37140.3714465,400
Dec 20, 20190.43570.46430.40710.42140.42141,501,400
Dec 19, 20190.44500.46290.42500.43360.4336437,400
Dec 18, 20190.46790.48570.44500.44570.4457498,500
Dec 17, 20190.51640.52790.46710.46710.4671360,200
Dec 16, 20190.47860.52790.45710.52140.5214431,600
Dec 13, 20190.44500.46000.43930.45710.4571278,900
Dec 12, 20190.45000.46430.42930.43570.4357348,500
Dec 11, 20190.42860.46430.42860.43930.4393238,700
Dec 10, 20190.45000.49290.42860.42860.4286521,100
Dec 09, 20190.46430.48570.42860.43570.4357641,600
Dec 06, 20190.47140.48570.42860.44640.4464574,400
Dec 05, 20190.44290.53930.42860.47140.47141,210,400
Dec 04, 20190.44210.44290.42140.43570.4357342,700
Dec 03, 20190.52930.52930.45000.46210.4621467,600
Dec 02, 20190.59290.59290.42140.50000.5000979,200
Dec 02, 20192:1 Stock Split
Nov 29, 20190.61430.61430.53290.60000.6000364,800
Nov 27, 20190.58930.65000.58000.61360.6136560,100
Nov 26, 20190.57000.64290.53570.59290.5929786,200
Nov 25, 20190.57140.66430.56430.57070.5707487,900
Nov 22, 20190.67860.71430.57140.58140.5814444,100
Nov 21, 20190.65710.71430.63570.66430.6643172,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...