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
Streaming Delayed Price Updated: 10:04 AM EDT, May 24, 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 (%)
Apr 30, 2019 0.2599 0.2600 0.2450 0.2600 33,919 +0.01(+2.97%)
Apr 29, 2019 0.2599 0.2599 0.2357 0.2525 123,567 -0.00(-0.20%)
Apr 26, 2019 0.2645 0.2645 0.2330 0.2530 57,900 -0.01(-3.14%)
Apr 25, 2019 0.2600 0.2690 0.2300 0.2612 52,255 -0.01(-2.90%)
Apr 24, 2019 0.2260 0.2690 0.2260 0.2690 76,782 +0.00(+1.01%)
Apr 23, 2019 0.2700 0.2700 0.2500 0.2663 30,838 +0.00(+1.10%)
Apr 22, 2019 0.2505 0.2800 0.2500 0.2634 32,538 +0.00(+1.35%)
Apr 18, 2019 0.2560 0.2800 0.2500 0.2599 38,600 -0.00(-0.04%)
Apr 17, 2019 0.2700 0.2899 0.2600 0.2600 81,420 +0.00(+0.00%)
Apr 16, 2019 0.2700 0.3000 0.2600 0.2600 114,459 -0.03(-10.38%)
Apr 15, 2019 0.3099 0.3099 0.2860 0.2901 140,768 -0.02(-6.09%)
Apr 12, 2019 0.3000 0.3200 0.2860 0.3089 47,800 -0.01(-3.44%)
Apr 11, 2019 0.3475 0.3475 0.3000 0.3199 130,540 -0.03(-8.60%)
Apr 10, 2019 0.3300 0.3500 0.3200 0.3500 132,704 +0.00(+0.03%)
Apr 09, 2019 0.3253 0.3499 0.3205 0.3499 91,235 +0.03(+9.34%)
Apr 08, 2019 0.3630 0.3800 0.3200 0.3200 141,230 -0.02(-6.43%)
Apr 05, 2019 0.4000 0.4000 0.3400 0.3420 142,900 -0.06(-14.50%)
Apr 04, 2019 0.4200 0.4400 0.3700 0.4000 77,596 -0.02(-4.76%)
Apr 03, 2019 0.4600 0.4700 0.4175 0.4200 35,733 -0.04(-8.70%)
Apr 02, 2019 0.3990 0.4700 0.3900 0.4600 226,653 +0.07(+17.95%)
Apr 01, 2019 0.3610 0.3900 0.3510 0.3900 83,486 +0.04(+11.11%)
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%)
Jan 02, 2019 0.3350 0.3900 0.3350 0.3600 28,707 +0.02(+6.19%)
Dec 31, 2018 0.3200 0.3680 0.2900 0.3390 157,500 +0.02(+5.94%)
Dec 28, 2018 0.3915 0.3962 0.3200 0.3200 66,500 -0.07(-17.72%)
Dec 27, 2018 0.3600 0.3989 0.3600 0.3889 48,340 -0.01(-2.77%)
Dec 26, 2018 0.4100 0.4100 0.3300 0.4000 23,580 -0.01(-2.79%)
Dec 24, 2018 0.4800 0.4800 0.4000 0.4115 27,400 -0.03(-6.48%)
Dec 21, 2018 0.3703 0.4800 0.3250 0.4400 87,900 +0.03(+7.32%)
Dec 20, 2018 0.5200 0.5200 0.3703 0.4100 56,519 -0.01(-2.17%)
Dec 19, 2018 0.3802 0.4400 0.3802 0.4191 29,531 +0.02(+4.77%)
Dec 18, 2018 0.4480 0.4480 0.3704 0.4000 90,085 -0.05(-10.71%)
Dec 17, 2018 0.4500 0.4500 0.3700 0.4480 194,377 -0.01(-1.54%)
Dec 14, 2018 0.4200 0.4800 0.4200 0.4550 15,100 +0.04(+8.33%)
Dec 13, 2018 0.3750 0.4401 0.3700 0.4200 57,996 +0.02(+4.74%)
Dec 12, 2018 0.4890 0.4890 0.4000 0.4010 102,361 -0.09(-17.74%)
Dec 11, 2018 0.4600 0.4890 0.4600 0.4875 16,413 +0.03(+5.98%)
Dec 10, 2018 0.4875 0.4985 0.4450 0.4600 54,989 -0.02(-5.15%)
Dec 07, 2018 0.5050 0.5300 0.4850 0.4850 38,200 -0.02(-3.96%)
Dec 06, 2018 0.5000 0.5500 0.4700 0.5050 117,850 -0.09(-15.83%)
Dec 04, 2018 0.6675 0.7000 0.5500 0.6000 123,800 -0.08(-11.63%)
Dec 03, 2018 0.6750 0.7000 0.6120 0.6790 23,295 -0.01(-1.59%)
Nov 30, 2018 0.6100 0.7400 0.5250 0.6900 95,300 +0.08(+13.11%)
Nov 29, 2018 0.4875 0.6400 0.4875 0.6100 139,877 +0.15(+32.90%)
Nov 28, 2018 0.4600 0.5300 0.4590 0.4590 23,652 +0.01(+2.00%)
Nov 27, 2018 0.4500 0.4700 0.4400 0.4500 40,358 +0.00(+0.56%)
Nov 26, 2018 0.4800 0.4900 0.4300 0.4475 97,930 -0.04(-8.67%)
Nov 23, 2018 0.4900 0.4900 0.4250 0.4900 166,400 +0.05(+11.36%)
Nov 21, 2018 0.4400 0.4400 0.4400 0 -0.03(-6.18%)
Nov 20, 2018 0.5000 0.5000 0.4350 0.4690 51,083 +0.03(+6.11%)
Nov 19, 2018 0.5120 0.5200 0.4420 0.4420 96,807 -0.08(-15.00%)
Nov 16, 2018 0.5200 0.5500 0.5000 0.5200 186,800 +0.00(+0.00%)
Nov 15, 2018 0.5100 0.5490 0.5100 0.5200 30,775 +0.01(+1.96%)
Nov 14, 2018 0.6150 0.6150 0.5100 0.5100 41,641 -0.06(-11.30%)
Nov 13, 2018 0.6800 0.6800 0.5100 0.5750 96,013 -0.03(-4.17%)
Nov 12, 2018 0.6100 0.6400 0.6000 0.6000 8,056 -0.04(-6.10%)
Nov 09, 2018 0.6400 0.6450 0.6200 0.6390 45,000 +0.00(+0.00%)
Nov 08, 2018 0.5701 0.6390 0.5700 0.6390 25,168 +0.07(+13.10%)
Nov 07, 2018 0.5850 0.6000 0.5650 0.5650 46,808 -0.04(-5.83%)
Nov 06, 2018 0.5740 0.6000 0.5530 0.6000 18,871 +0.01(+0.84%)
Nov 05, 2018 0.5675 0.5950 0.5320 0.5950 55,588 +0.02(+3.84%)
Nov 02, 2018 0.6000 0.6300 0.5600 0.5730 64,700 -0.03(-4.50%)
Nov 01, 2018 0.5580 0.6150 0.5300 0.6000 142,598 +0.10(+19.98%)
Oct 31, 2018 0.6200 0.6350 0.4920 0.5001 162,039 -0.11(-18.02%)
Oct 30, 2018 0.6200 0.6350 0.6000 0.6100 43,757 -0.01(-1.61%)
Oct 29, 2018 0.6200 0.6700 0.6200 0.6200 32,936 -0.05(-7.46%)
Oct 26, 2018 0.6400 0.6700 0.6300 0.6700 20,800 +0.02(+3.08%)
Oct 25, 2018 0.6700 0.6700 0.6120 0.6500 64,616 +0.00(+0.00%)
Oct 24, 2018 0.6500 0.6746 0.6500 0.6500 19,571 +0.00(+0.00%)
Oct 23, 2018 0.6500 0.6800 0.6120 0.6500 100,658 -0.00(-0.08%)
Oct 22, 2018 0.6605 0.6780 0.6502 0.6505 55,535 -0.02(-2.91%)
Oct 19, 2018 0.7300 0.7300 0.6500 0.6700 138,300 -0.06(-8.22%)
Oct 18, 2018 0.7300 0.7600 0.7300 0.7300 18,843 +0.00(+0.00%)
Oct 17, 2018 0.7700 0.7700 0.7300 0.7300 43,788 -0.04(-5.19%)
Oct 16, 2018 0.7720 0.8180 0.7400 0.7700 52,084 -0.00(-0.26%)
Oct 15, 2018 0.7500 0.8200 0.7300 0.7720 44,520 +0.02(+2.93%)
Oct 12, 2018 0.7202 0.7990 0.7200 0.7500 24,300 +0.03(+4.15%)
Oct 11, 2018 0.7900 0.8000 0.7120 0.7201 85,059 -0.07(-8.85%)
Oct 10, 2018 0.8585 0.8760 0.7800 0.7900 28,301 -0.07(-8.06%)
Oct 09, 2018 0.8800 0.8800 0.8593 0.8593 20,726 -0.02(-2.35%)
Oct 08, 2018 0.8470 0.8900 0.8240 0.8800 31,657 +0.01(+1.15%)
Oct 05, 2018 0.7810 0.8700 0.7810 0.8700 37,600 +0.02(+2.35%)
Oct 04, 2018 0.8400 0.8600 0.7850 0.8500 35,668 +0.02(+2.41%)
Oct 03, 2018 0.7600 0.8780 0.7600 0.8300 70,529 +0.03(+4.40%)
Oct 02, 2018 0.8250 0.8900 0.7600 0.7950 56,524 -0.02(-3.05%)
Oct 01, 2018 0.9044 0.9450 0.8150 0.8200 87,235 -0.13(-13.50%)
Sep 28, 2018 0.9950 1.010 0.8620 0.9480 204,300 -0.05(-5.20%)
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.