GENETIC TECHNOLOGIES LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Genetic Technologies Ltd Sponsored Adr GENE. Data is recorded each day for the historical open, high, low, close and volume. The Genetic Technologies Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Genetic Technologies Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 1.85 1.85 1.70 1.745 37,317
2018-01-12 1.62 1.65 1.56 1.64 12,900
2018-01-11 1.61 1.62 1.51 1.56 20,975
2018-01-10 1.47 1.94 1.47 1.64 100,961
2018-01-09 1.52 1.52 1.38 1.45 34,238
2018-01-08 1.27 1.29 1.24 1.255 26,348
2018-01-05 1.40 1.40 1.23 1.25 25,501
2018-01-04 1.15 1.19 1.15 1.18 3,219
2018-01-03 1.20 1.21 1.15 1.17 3,607
2018-01-02 1.19 1.21 1.19 1.21 6,882
2017-12-29 1.16 1.16 1.10 1.145 18,068
2017-12-28 1.18 1.19 1.14 1.14 3,498
2017-12-27 1.16 1.28 1.16 1.20 23,553
2017-12-26 1.13 1.14 1.11 1.14 1,300
2017-12-22 1.13 1.18 1.07 1.09 12,169
2017-12-21 1.79 1.79 1.11 1.18 119,661
2017-12-20 0.9201 0.9201 0.8901 0.9199 4,800
2017-12-19 0.94 0.94 0.9101 0.9101 5,142
2017-12-18 0.9196 0.9196 0.9196 0.9196 100
2017-12-15 0.92 0.92 0.92 0.92 1,108
2017-12-14 0.97 0.97 0.9097 0.9099 1,135
2017-12-13 0.98 0.98 0.92 0.92 1,662
2017-12-12 0.94 1.02 0.9324 0.9801 20,495
2017-12-11 0.89 0.9311 0.89 0.92 1,000
2017-12-07 0.98 0.98 0.91 0.91 4,250
2017-12-06 1.00 1.00 0.93 0.93 246
2017-12-04 0.95 0.95 0.9036 0.9036 1,372
2017-12-01 0.92 0.9531 0.92 0.9531 2,700
2017-11-30 0.931 0.931 0.9229 0.9241 1,300
2017-11-29 0.9402 0.9502 0.9201 0.9301 900

» More Genetic Technologies Ltd Sponsored Adr Stock Price History

To see other companies like Genetic Technologies Ltd Sponsored Adr (GENE), view our stock market today for news, and other data.