GENVEC Historical Stock Price

Below is the stock price history for Genvec GNVC. Data is recorded each day for the historical open, high, low, close and volume. The Genvec 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.

Genvec Historical Stock Price

DateOpenHighLowCloseVolume
2017-06-15 7.12 7.12 7.12 7.12 1
2017-06-14 7.05 7.17 7.05 7.17 400
2017-06-12 6.82 6.88 6.82 6.88 200
2017-06-09 6.80 6.92 6.80 6.92 200
2017-06-08 6.79 6.79 6.79 6.79 100
2017-06-07 6.64 6.64 6.64 6.64 2
2017-06-01 6.47 6.47 6.47 6.47 100
2017-05-31 6.39 6.39 6.39 6.39 8
2017-05-26 6.61 6.61 6.59 6.59 143
2017-05-25 6.90 6.90 6.90 6.90 3
2017-05-23 6.85 6.91 6.85 6.91 300
2017-05-19 7.35 7.35 7.35 7.35 8
2017-05-18 7.31 7.31 7.31 7.31 3,600
2017-05-16 7.69 7.69 7.69 7.69 101
2017-05-15 7.50 7.79 7.50 7.77 749
2017-05-12 6.98 7.07 6.97 7.07 1,100
2017-05-11 6.65 6.89 6.65 6.85 553
2017-05-09 5.68 5.68 5.68 5.68 500
2017-05-08 6.08 6.08 5.89 5.89 94
2017-05-04 6.30 6.30 6.30 6.30 200
2017-05-02 6.29 6.36 6.29 6.36 102
2017-05-01 6.54 6.54 6.30 6.30 1,939
2017-04-28 6.25 6.25 6.25 6.25 30
2017-04-27 6.75 6.75 6.565 6.565 400
2017-04-26 6.64 6.64 6.45 6.45 500
2017-04-25 6.30 6.40 6.25 6.25 2,900
2017-04-24 6.14 6.25 6.14 6.25 971
2017-04-21 6.405 6.405 6.40 6.40 207
2017-04-20 6.23 6.35 6.20 6.32 7,729
2017-04-19 6.035 6.035 5.96 5.96 500

» More Genvec Stock Price History

To see other companies like Genvec (GNVC), view our stock market today for news, and other data.