Genetic Technologies Limited (GENE)

Genetic Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Nov 19, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Nov 18, 2024	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Nov 15, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Nov 14, 2024	0.77	0.77	0.77	0.77	0.77	0.65%	-
Nov 13, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Nov 12, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Nov 11, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Nov 8, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Nov 7, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Nov 6, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Nov 5, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Nov 4, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Nov 1, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 31, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 30, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 29, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 28, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 25, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 24, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 23, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 22, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 21, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 18, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 17, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 16, 2024	0.79	0.79	0.77	0.77	0.77	-1.92%	22,667
Oct 15, 2024	0.76	0.79	0.76	0.78	0.78	3.99%	16,930
Oct 14, 2024	0.79	0.83	0.70	0.75	0.75	0.01%	38,000
Oct 11, 2024	0.75	0.79	0.74	0.75	0.75	1.42%	35,740
Oct 10, 2024	0.74	0.75	0.73	0.74	0.74	0.60%	14,034
Oct 9, 2024	0.75	0.75	0.74	0.74	0.74	0.70%	7,202
Oct 8, 2024	0.74	0.75	0.73	0.73	0.73	-	28,092
Oct 7, 2024	0.75	0.75	0.71	0.73	0.73	0.69%	18,511
Oct 4, 2024	0.74	0.75	0.72	0.73	0.73	-2.68%	7,298
Oct 3, 2024	0.74	0.75	0.74	0.75	0.75	-0.67%	2,816
Oct 2, 2024	0.74	0.75	0.67	0.75	0.75	1.35%	24,730
Oct 1, 2024	0.78	0.78	0.72	0.74	0.74	-4.58%	31,631
Sep 30, 2024	0.78	0.78	0.74	0.78	0.78	-0.10%	19,788
Sep 27, 2024	0.79	0.80	0.78	0.78	0.78	1.88%	17,409
Sep 26, 2024	0.77	0.78	0.75	0.76	0.76	0.37%	6,799
Sep 25, 2024	0.82	0.82	0.75	0.76	0.76	-4.46%	31,764
Sep 24, 2024	0.80	0.81	0.79	0.79	0.79	1.09%	21,705
Sep 23, 2024	0.82	0.83	0.78	0.79	0.79	-1.75%	20,558
Sep 20, 2024	0.79	0.83	0.79	0.80	0.80	-1.84%	24,735
Sep 19, 2024	0.84	0.84	0.81	0.82	0.82	2.39%	28,432
Sep 18, 2024	0.80	0.82	0.80	0.80	0.80	-2.33%	46,099
Sep 17, 2024	0.80	0.83	0.80	0.82	0.82	-1.21%	28,754
Sep 16, 2024	0.80	0.83	0.79	0.83	0.83	3.00%	21,045
Sep 13, 2024	0.80	0.83	0.79	0.80	0.80	-2.50%	22,309
Sep 12, 2024	0.86	0.86	0.81	0.82	0.82	-3.35%	11,312
Sep 11, 2024	0.85	0.86	0.81	0.85	0.85	-4.28%	7,352
Sep 10, 2024	0.88	0.89	0.85	0.89	0.89	3.37%	3,724
Sep 9, 2024	0.87	0.88	0.86	0.86	0.86	-2.93%	3,574
Sep 6, 2024	0.90	0.90	0.88	0.89	0.89	-0.84%	5,789
Sep 5, 2024	0.89	0.89	0.85	0.89	0.89	-0.75%	5,488
Sep 4, 2024	0.89	0.90	0.89	0.90	0.90	1.60%	6,507
Sep 3, 2024	0.90	0.90	0.88	0.89	0.89	-0.57%	14,122
Aug 30, 2024	0.87	0.91	0.87	0.89	0.89	0.35%	5,739
Aug 29, 2024	0.91	0.91	0.88	0.89	0.89	-1.44%	10,683
Aug 28, 2024	0.93	0.93	0.87	0.90	0.90	-2.82%	14,449
Aug 27, 2024	0.93	0.93	0.92	0.93	0.93	0.12%	5,533
Aug 26, 2024	0.90	0.94	0.90	0.93	0.93	2.77%	9,494
Aug 23, 2024	0.92	0.93	0.90	0.90	0.90	0.01%	20,351
Aug 22, 2024	0.93	0.93	0.87	0.90	0.90	2.26%	15,746
Aug 21, 2024	0.84	0.93	0.84	0.88	0.88	6.15%	66,222
Aug 20, 2024	0.82	0.84	0.82	0.83	0.83	2.36%	19,298
Aug 19, 2024	0.81	0.83	0.78	0.81	0.81	2.08%	31,273
Aug 16, 2024	0.85	0.85	0.78	0.79	0.79	-4.66%	48,889
Aug 15, 2024	0.82	0.83	0.69	0.83	0.83	7.53%	73,325
Aug 14, 2024	0.80	0.83	0.77	0.77	0.77	-4.46%	52,760
Aug 13, 2024	0.81	0.86	0.80	0.81	0.81	-0.55%	19,212
Aug 12, 2024	0.80	0.87	0.80	0.81	0.81	5.11%	17,791
Aug 9, 2024	0.74	0.80	0.74	0.78	0.78	9.06%	13,038
Aug 8, 2024	0.72	0.73	0.71	0.71	0.71	-4.94%	19,786
Aug 7, 2024	0.79	0.79	0.73	0.75	0.75	2.89%	17,978
Aug 6, 2024	0.76	0.76	0.73	0.73	0.73	-1.83%	9,930
Aug 5, 2024	0.78	0.78	0.70	0.74	0.74	-5.12%	23,870
Aug 2, 2024	0.85	0.85	0.77	0.78	0.78	-3.47%	23,323
Aug 1, 2024	0.83	0.83	0.78	0.81	0.81	-1.83%	21,894
Jul 31, 2024	0.83	0.83	0.82	0.82	0.82	-0.23%	7,232
Jul 30, 2024	0.88	0.88	0.82	0.83	0.83	-3.65%	36,681
Jul 29, 2024	0.89	0.89	0.84	0.86	0.86	0.50%	20,700
Jul 26, 2024	0.79	0.88	0.77	0.85	0.85	8.52%	68,761
Jul 25, 2024	0.80	0.81	0.76	0.79	0.79	-2.35%	24,558
Jul 24, 2024	0.82	0.84	0.78	0.80	0.80	0.35%	44,929
Jul 23, 2024	0.80	0.82	0.78	0.80	0.80	3.25%	18,738
Jul 22, 2024	0.80	0.84	0.77	0.78	0.78	-3.75%	28,910
Jul 19, 2024	0.93	0.94	0.81	0.81	0.81	-10.41%	101,089
Jul 18, 2024	0.94	0.94	0.88	0.90	0.90	0.53%	7,834
Jul 17, 2024	0.90	0.93	0.87	0.90	0.90	0.36%	35,892
Jul 16, 2024	0.93	0.93	0.89	0.89	0.89	-3.04%	59,901
Jul 15, 2024	0.91	0.92	0.84	0.92	0.92	15.00%	184,294
Jul 12, 2024	1.09	1.14	0.75	0.80	0.80	-27.93%	780,760
Jul 11, 2024	1.24	1.34	1.05	1.11	1.11	-10.48%	138,095
Jul 10, 2024	1.27	1.51	1.19	1.24	1.24	-5.34%	153,191
Jul 9, 2024	1.31	1.37	1.27	1.31	1.31	1.55%	9,942
Jul 8, 2024	1.38	1.39	1.23	1.29	1.29	-7.86%	52,382
Jul 5, 2024	1.39	1.58	1.39	1.40	1.40	-	23,969
Jul 3, 2024	1.40	1.40	1.35	1.40	1.40	2.19%	8,865
Jul 2, 2024	1.49	1.49	1.37	1.37	1.37	-2.84%	24,931

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.