GENE

Genetic Technologies Historical Data

GENE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 3.51 -0.12 -3.31% 3.60 3.64 3.45 283,729
Sep 21 2020 3.63 -0.10 -2.68% 3.72 3.73 3.55 319,319
Sep 18 2020 3.73 -0.10 -2.61% 3.77 3.88 3.65 350,650
Sep 17 2020 3.83 -0.04 -1.03% 3.80 3.9172 3.73 329,160
Sep 16 2020 3.87 -0.04 -1.02% 3.90 3.99 3.82 384,826
Sep 15 2020 3.91 0.09 2.36% 3.77 4.09 3.65 1,964,331
Sep 14 2020 3.82 0.03 0.79% 3.67 3.84 3.51 1,174,058
Sep 11 2020 3.79 0.34 9.86% 3.92 4.74 3.57 14,519,518
Sep 10 2020 3.45 -0.01 -0.29% 3.50 3.56 3.42 175,585
Sep 09 2020 3.46 0.04 1.17% 3.39 3.54 3.31 207,695
Sep 08 2020 3.42 -0.11 -3.12% 3.42 3.56 3.20 651,521
Sep 07 2020 3.53 0.00 +0.00% 3.66 3.675 3.12 0
Sep 04 2020 3.53 -0.13 -3.55% 3.66 3.675 3.12 914,302
Sep 03 2020 3.66 -0.18 -4.69% 3.75 3.84 3.65 377,177
Sep 02 2020 3.84 -0.19 -4.71% 3.99 4.20 3.58 1,212,151
Sep 01 2020 4.03 -0.09 -2.18% 4.10 4.16 3.96 543,320
Aug 31 2020 4.12 0.13 3.26% 4.04 4.23 4.01 591,660
Aug 28 2020 3.99 -0.04 -0.99% 4.06 4.07 3.91 406,031
Aug 27 2020 4.03 -0.24 -5.62% 4.16 4.3072 3.95 969,193
Aug 26 2020 4.27 -0.31 -6.77% 4.42 4.58 4.25 631,509
Aug 25 2020 4.58 0.10 2.23% 4.37 4.60 4.23 667,915
Aug 24 2020 4.48 0.38 9.27% 4.43 4.65 4.12 1,969,756
Aug 21 2020 4.10 0.02 0.49% 4.08 4.17 4.02 364,377
Aug 20 2020 4.08 0.00 0.0% 4.07 4.1869 4.01 344,057
Aug 19 2020 4.08 -0.14 -3.32% 4.27 4.32 4.06 403,977
Aug 18 2020 4.22 -0.07 -1.63% 4.35 4.40 4.15 754,513
Aug 17 2020 4.29 0.39 10.0% 3.93 4.38 3.90 1,788,147
Aug 14 2020 3.90 -0.05 -1.27% 3.96 4.03 3.90 414,771
Aug 13 2020 3.95 -0.14 -3.42% 4.02 4.07 3.92 508,786
Aug 12 2020 4.09 0.01 0.25% 4.06 4.19 3.94 749,446
Aug 11 2020 4.08 0.10 2.51% 3.95 4.20 3.82 1,598,185
Aug 10 2020 3.98 -0.10 -2.45% 4.10 4.12 3.91 579,394
Aug 07 2020 4.08 0.16 4.08% 3.94 4.60 3.92 3,336,690
Aug 06 2020 3.92 -0.14 -3.45% 4.08 4.21 3.87 1,069,424
Aug 05 2020 4.06 -0.06 -1.46% 4.08 4.19 4.02 609,514
Aug 04 2020 4.12 0.04 0.98% 4.00 4.25 3.93 954,466
Aug 03 2020 4.08 -0.13 -2.97% 4.16 4.20 3.98 827,822
Jul 31 2020 4.205 -0.18 -4.0% 4.43 4.546 4.14 984,021
Jul 30 2020 4.38 0.28 6.83% 4.06 4.60 3.88 2,810,560
Jul 29 2020 4.10 0.31 8.18% 4.25 5.25 3.81 7,284,584
Jul 28 2020 3.79 -0.22 -5.49% 3.98 4.03 3.77 1,013,490
Jul 27 2020 4.01 -0.03 -0.74% 4.12 4.15 3.88 1,201,765
Jul 24 2020 4.04 -0.23 -5.39% 4.34 4.40 3.91 1,643,013
Jul 23 2020 4.27 -0.33 -7.17% 4.51 4.60 4.22 2,265,424
Jul 22 2020 4.60 -0.22 -4.56% 4.64 4.96 4.34 3,442,661
Jul 21 2020 4.82 0.50 11.57% 4.50 5.78 3.93 9,857,261
Jul 20 2020 4.32 -0.88 -16.92% 4.98 6.32 3.88 12,330,776
Jul 17 2020 5.20 0.00 0.0% 5.20 5.20 5.20 0
Jul 16 2020 5.20 -0.67 -11.41% 5.50 5.50 5.10 12,747
Jul 15 2020 5.87 3.62 160.89% 2.77 10.1901 2.2299 369,744,753
Jul 14 2020 2.25 -0.01 -0.44% 2.29 2.30 2.19 447,131
Jul 13 2020 2.26 -0.11 -4.64% 2.39 2.4299 2.25 542,402
Jul 10 2020 2.37 -0.04 -1.64% 2.39 2.46 2.32 593,443
Jul 09 2020 2.4095 0.12 5.45% 2.37 2.50 2.29 765,464
Jul 08 2020 2.285 -0.02 -0.65% 2.29 2.33 2.23 308,447
Jul 07 2020 2.30 0.06 2.68% 2.25 2.32 2.21 447,127
Jul 06 2020 2.24 -0.16 -6.67% 2.39 2.50 2.22 668,702
Jul 03 2020 2.4001 0.00 +0.00% 2.32 2.45 2.18 0
Jul 02 2020 2.4001 0.10 4.35% 2.32 2.45 2.18 1,115,880
Jul 01 2020 2.30 0.03 1.32% 2.25 2.40 2.17 580,588
Jun 30 2020 2.27 -0.19 -7.72% 2.35 2.65 2.20 2,075,481
Jun 29 2020 2.46 0.41 20.01% 2.09 2.49 2.01 6,037,341
Jun 26 2020 2.0499 0.02 0.98% 2.05 2.13 1.99 669,757
Jun 25 2020 2.03 -0.10 -4.69% 2.01 2.13 1.97 781,123


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.