Genetic Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	162
Oct 17, 2024	0.77	0.77	0.77	0.77	0.77	0.65%	241
Oct 16, 2024	0.79	0.79	0.77	0.77	0.77	-1.92%	22,700
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%	7,300
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%	19,800
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%	6,800
Sep 25, 2024	0.82	0.82	0.75	0.76	0.76	-4.46%	31,800
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%	20,600
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%	46,100
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%	7,400
Sep 10, 2024	0.88	0.89	0.85	0.89	0.89	3.36%	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%	5,800
Sep 5, 2024	0.89	0.89	0.85	0.89	0.89	-0.75%	5,500
Sep 4, 2024	0.89	0.90	0.89	0.90	0.90	1.60%	8,600
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%	10,700
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%	9,500
Aug 23, 2024	0.93	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%	19,300
Aug 19, 2024	0.81	0.83	0.78	0.81	0.81	2.08%	31,300
Aug 16, 2024	0.85	0.85	0.78	0.79	0.79	-4.66%	48,900
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%	52,800
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%	19,800
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	-1.84%	9,930
Aug 5, 2024	0.78	0.78	0.70	0.74	0.74	-5.12%	23,900
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%	21,900
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	-3.66%	36,700
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%	68,800
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%	35,900
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%	780,800
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%	153,200
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%	8,900
Jul 2, 2024	1.49	1.49	1.37	1.37	1.37	-2.84%	24,931
Jul 1, 2024	1.42	1.50	1.38	1.41	1.41	-6.00%	42,800
Jun 28, 2024	1.44	1.50	1.44	1.50	1.50	1.35%	18,700
Jun 27, 2024	1.46	1.50	1.45	1.48	1.48	4.96%	21,889
Jun 26, 2024	1.50	1.50	1.40	1.41	1.41	-4.73%	17,523
Jun 25, 2024	1.74	1.74	1.38	1.48	1.48	-13.95%	123,305
Jun 24, 2024	1.70	1.75	1.65	1.72	1.72	1.18%	18,800
Jun 21, 2024	1.66	1.72	1.66	1.70	1.70	3.03%	14,100
Jun 20, 2024	1.67	1.72	1.63	1.65	1.65	-4.07%	15,100
Jun 18, 2024	1.70	1.79	1.62	1.72	1.72	1.18%	49,003
Jun 17, 2024	1.83	1.83	1.70	1.70	1.70	-6.59%	49,663
Jun 14, 2024	1.81	1.85	1.78	1.82	1.82	-0.55%	32,009
Jun 13, 2024	1.80	1.85	1.76	1.83	1.83	2.23%	83,616
Jun 12, 2024	1.85	1.88	1.75	1.79	1.79	-1.10%	81,333
Jun 11, 2024	1.77	1.87	1.75	1.81	1.81	1.12%	52,200
Jun 10, 2024	1.76	1.79	1.70	1.79	1.79	5.92%	18,169
Jun 7, 2024	1.75	1.84	1.69	1.69	1.69	-4.52%	36,900
Jun 6, 2024	1.81	1.87	1.77	1.77	1.77	-5.35%	87,978