Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generation Alpha Inc (OP: GNAL )

0.0001 UNCHANGED
Last Price Updated: 12:48 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.3510 0.3630 0.3510 0.3510 6,000 -0.04(-10.00%)
Mar 28, 2019 0.3530 0.3900 0.3511 0.3900 7,030 +0.04(+11.11%)
Mar 27, 2019 0.3450 0.3900 0.3450 0.3510 11,468 -0.03(-7.63%)
Mar 26, 2019 0.3200 0.4000 0.3200 0.3800 104,924 +0.06(+18.75%)
Mar 25, 2019 0.3000 0.3200 0.3000 0.3200 30,956 +0.02(+6.67%)
Mar 22, 2019 0.2600 0.3000 0.2600 0.3000 32,200 +0.00(+0.00%)
Mar 21, 2019 0.3200 0.3200 0.2960 0.3000 37,225 -0.02(-6.25%)
Mar 20, 2019 0.2810 0.3200 0.2810 0.3200 61,053 +0.04(+14.29%)
Mar 19, 2019 0.3000 0.3200 0.2800 0.2800 77,885 -0.03(-9.68%)
Mar 18, 2019 0.3300 0.3300 0.2960 0.3100 42,021 +0.01(+3.33%)
Mar 15, 2019 0.3200 0.3300 0.3000 0.3000 63,000 -0.01(-1.64%)
Mar 14, 2019 0.3400 0.3400 0.3050 0.3050 106,305 -0.04(-10.29%)
Mar 13, 2019 0.3350 0.3790 0.3350 0.3400 23,128 +0.01(+2.72%)
Mar 12, 2019 0.3900 0.3900 0.3300 0.3310 160,326 -0.06(-15.13%)
Mar 11, 2019 0.3428 0.3900 0.3300 0.3900 93,978 +0.04(+9.86%)
Mar 08, 2019 0.3300 0.3550 0.3300 0.3550 84,100 +0.01(+4.41%)
Mar 07, 2019 0.3660 0.3660 0.3305 0.3400 73,222 -0.02(-6.85%)
Mar 06, 2019 0.3650 0.3840 0.3650 0.3650 7,028 -0.01(-1.35%)
Mar 05, 2019 0.3900 0.3900 0.3600 0.3700 54,965 +0.01(+2.78%)
Mar 04, 2019 0.3700 0.3900 0.3500 0.3600 518,679 -0.01(-2.70%)
Mar 01, 2019 0.4000 0.4000 0.3300 0.3700 264,900 -0.05(-11.82%)
Feb 28, 2019 0.4000 0.4200 0.3800 0.4196 38,231 +0.02(+4.90%)
Feb 27, 2019 0.4200 0.4397 0.3850 0.4000 104,640 -0.02(-4.76%)
Feb 26, 2019 0.4200 0.4500 0.4200 0.4200 21,010 -0.03(-6.67%)
Feb 25, 2019 0.4500 0.4695 0.4010 0.4500 68,409 -0.05(-9.98%)
Feb 22, 2019 0.4200 0.4999 0.4000 0.4999 74,600 +0.00(+0.00%)
Feb 21, 2019 0.4850 0.5000 0.4000 0.4999 149,544 -0.02(-3.85%)
Feb 20, 2019 0.5350 0.5350 0.4700 0.5199 70,027 -0.05(-8.79%)
Feb 19, 2019 0.5550 0.5700 0.5110 0.5700 31,715 +0.00(+0.00%)
Feb 15, 2019 0.5999 0.5999 0.5400 0.5700 6,800 +0.03(+5.56%)
Feb 14, 2019 0.6400 0.6500 0.5400 0.5400 83,734 -0.06(-10.00%)
Feb 13, 2019 0.6890 0.6890 0.5900 0.6000 29,696 -0.09(-13.03%)
Feb 12, 2019 0.7000 0.7000 0.6500 0.6899 94,000 -0.00(-0.01%)
Feb 11, 2019 0.6692 0.7200 0.6400 0.6900 113,500 +0.02(+2.99%)
Feb 08, 2019 0.6400 0.6900 0.6100 0.6700 31,300 +0.00(+0.00%)
Feb 07, 2019 0.6400 0.6700 0.6150 0.6700 66,058 +0.04(+5.51%)
Feb 06, 2019 0.5950 0.6400 0.5950 0.6350 21,478 +0.01(+0.79%)
Feb 05, 2019 0.4900 0.6700 0.4900 0.6300 78,264 +0.14(+29.23%)
Feb 04, 2019 0.5900 0.5900 0.4500 0.4875 48,715 -0.10(-17.37%)
Feb 01, 2019 0.5680 0.5900 0.5400 0.5900 18,600 +0.00(+0.00%)
Jan 31, 2019 0.6600 0.6700 0.5580 0.5900 29,705 -0.05(-7.81%)
Jan 30, 2019 0.5950 0.7100 0.5950 0.6400 57,690 +0.03(+4.92%)
Jan 29, 2019 0.5700 0.6500 0.5002 0.6100 98,910 +0.04(+7.02%)
Jan 28, 2019 0.5900 0.5950 0.4650 0.5700 53,466 +0.04(+7.55%)
Jan 25, 2019 0.5000 0.5900 0.5000 0.5300 50,900 +0.03(+6.00%)
Jan 24, 2019 0.4900 0.5400 0.4600 0.5000 173,105 +0.06(+12.61%)
Jan 23, 2019 0.3820 0.4900 0.3820 0.4440 180,941 +0.07(+17.15%)
Jan 22, 2019 0.3580 0.3880 0.3570 0.3790 35,903 -0.03(-7.52%)
Jan 18, 2019 0.3734 0.4098 0.3500 0.4098 4,600 +0.03(+7.84%)
Jan 17, 2019 0.3850 0.4098 0.3800 0.3800 5,400 -0.02(-5.00%)
Jan 16, 2019 0.3850 0.4098 0.3850 0.4000 36,747 -0.01(-2.39%)
Jan 15, 2019 0.4000 0.4098 0.3855 0.4098 7,150 +0.00(+0.02%)
Jan 14, 2019 0.3855 0.4097 0.3851 0.4097 22,077 +0.01(+2.17%)
Jan 11, 2019 0.4500 0.4500 0.3850 0.4010 52,800 -0.07(-15.65%)
Jan 10, 2019 0.4980 0.5000 0.4200 0.4754 110,533 -0.02(-4.92%)
Jan 09, 2019 0.3950 0.5000 0.3950 0.5000 94,175 +0.13(+35.14%)
Jan 08, 2019 0.3848 0.3848 0.3693 0.3700 17,907 +0.01(+2.78%)
Jan 07, 2019 0.3700 0.3999 0.3300 0.3600 191,811 -0.04(-9.98%)
Jan 04, 2019 0.4400 0.4400 0.3553 0.3999 41,900 -0.03(-7.64%)
Jan 03, 2019 0.3970 0.4400 0.3400 0.4330 144,876 +0.07(+20.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.