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 29, 2022 0.0010 0 +0.00(+0.00%)
Apr 28, 2022 0.0010 0.0010 0.0010 0.0010 15,000 +0.00(+0.00%)
Apr 25, 2022 0.0010 0 +0.00(+0.00%)
Apr 08, 2022 0.0010 0 +0.00(+0.00%)
Apr 06, 2022 0.0010 0 +0.00(+0.00%)
Apr 04, 2022 0.0010 1 +0.00(+0.00%)
Mar 30, 2022 0.0010 0 +0.00(+0.00%)
Mar 25, 2022 0.0010 0 +0.00(+0.00%)
Mar 24, 2022 0.0010 0.0010 0.0010 0.0010 2,000 +0.00(+0.00%)
Mar 22, 2022 0.0010 0 +0.00(+0.00%)
Mar 18, 2022 0.0010 0 +0.00(+0.00%)
Mar 14, 2022 0.0010 0 +0.00(+233.33%)
Mar 08, 2022 0.0003 0 +0.00(+200.00%)
Feb 24, 2022 0.0001 0 +0.00(+0.00%)
Feb 23, 2022 0.0001 0.0001 0.0001 0.0001 240,000 +0.00(+0.00%)
Feb 16, 2022 0.0001 0 +0.00(+0.00%)
Feb 09, 2022 0.0001 0 +0.00(+0.00%)
Feb 08, 2022 0.0001 0.0001 0.0001 0.0001 5,000 +0.00(+0.00%)
Jan 31, 2022 0.0001 0 +0.00(+0.00%)
Jan 27, 2022 0.0001 0 -0.02(-99.56%)
Jan 18, 2022 0.0225 57 +0.01(+60.71%)
Jan 13, 2022 0.0140 0 -0.00(-6.67%)
Jan 12, 2022 0.0150 0.0150 0.0150 0.0150 140,074 -0.00(-5.06%)
Jan 11, 2022 0.0165 0.0165 0.0150 0.0158 12,851 +0.00(+0.00%)
Jan 10, 2022 0.0158 0.0158 0.0158 0.0158 5,001 +0.00(+36.21%)
Jan 07, 2022 0.0116 0.0116 0.0116 0.0116 165 +0.00(+0.87%)
Jan 04, 2022 0.0115 0.0115 0.0115 0 +0.00(+2.68%)
Jan 03, 2022 0.0156 0.0156 0.0112 0.0112 22,556 +0.00(+0.90%)
Dec 31, 2021 0.0112 0.0156 0.0111 0.0111 34,378 -0.00(-13.95%)
Dec 30, 2021 0.0111 0.0129 0.0111 0.0129 77,000 +0.00(+12.17%)
Dec 29, 2021 0.0112 0.0170 0.0112 0.0115 20,093 -0.00(-11.54%)
Dec 28, 2021 0.0130 0.0130 0.0130 0.0130 15,803 +0.00(+0.00%)
Dec 27, 2021 0.0130 0.0130 0.0130 0.0130 8,325 +0.00(+0.00%)
Dec 23, 2021 0.0130 0.0130 0.0130 0.0130 5,150 +0.00(+0.00%)
Dec 22, 2021 0.0130 0.0140 0.0130 0.0130 21,844 +0.00(+0.00%)
Dec 21, 2021 0.0130 0.0130 0.0130 0.0130 4,400 +0.00(+0.00%)
Dec 20, 2021 0.0130 0.0130 0.0130 0.0130 30,032 +0.00(+0.00%)
Dec 17, 2021 0.0130 0.0131 0.0130 0.0130 7,403 -0.00(-13.33%)
Dec 16, 2021 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-4.46%)
Dec 15, 2021 0.0150 0.0157 0.0150 0.0157 2,255 +0.00(+4.67%)
Dec 14, 2021 0.0150 0.0150 0.0150 0.0150 2,754 +0.00(+0.00%)
Dec 10, 2021 0.0150 0.0150 0.0150 38 +0.00(+0.00%)
Dec 09, 2021 0.0110 0.0150 0.0110 0.0150 25,453 +0.00(+0.00%)
Dec 08, 2021 0.0200 0.0200 0.0150 0.0150 27,964 -0.00(-21.05%)
Dec 07, 2021 0.0155 0.0190 0.0150 0.0190 14,134 +0.00(+26.67%)
Dec 06, 2021 0.0150 0.0175 0.0120 0.0150 30,601 -0.00(-24.24%)
Dec 03, 2021 0.0170 0.0198 0.0170 0.0198 1,183 -0.00(-1.00%)
Dec 02, 2021 0.0201 0.0216 0.0200 0.0200 12,899 -0.00(-2.44%)
Dec 01, 2021 0.0230 0.0230 0.0170 0.0205 103,593 -0.00(-10.87%)
Nov 30, 2021 0.0253 0.0253 0.0230 0.0230 8,677 -0.00(-3.77%)
Nov 26, 2021 0.0239 0.0239 0.0239 0 -0.00(-4.40%)
Nov 24, 2021 0.0250 0.0250 0.0250 0.0250 10,230 +0.00(+0.00%)
Nov 23, 2021 0.0260 0.0260 0.0250 0.0250 475 -0.00(-3.85%)
Nov 22, 2021 0.0300 0.0300 0.0250 0.0260 7,047 +0.00(+2.77%)
Nov 19, 2021 0.0250 0.0253 0.0250 0.0253 9,000 -0.00(-1.94%)
Nov 18, 2021 0.0275 0.0275 0.0250 0.0258 30,301 -0.00(-6.18%)
Nov 17, 2021 0.0200 0.0275 0.0200 0.0275 24,772 -0.00(-1.08%)
Nov 16, 2021 0.0230 0.0320 0.0230 0.0278 72,600 +0.00(+14.40%)
Nov 15, 2021 0.0230 0.0243 0.0215 0.0243 117,403 +0.00(+5.65%)
Nov 12, 2021 0.0236 0.0259 0.0200 0.0230 20,940 -0.00(-16.67%)
Nov 11, 2021 0.0267 0.0276 0.0267 0.0276 1,605 +0.00(+15.00%)
Nov 09, 2021 0.0240 0.0240 0.0240 0.0240 1,950 +0.00(+0.00%)
Nov 08, 2021 0.0258 0.0258 0.0258 0.0240 400 -0.00(-10.11%)
Nov 05, 2021 0.0267 0.0299 0.0267 0.0267 18,773 +0.00(+13.14%)
Nov 04, 2021 0.0236 0.0236 0.0236 0.0236 500 -0.00(-0.42%)
Nov 03, 2021 0.0210 0.0237 0.0210 0.0237 1,852 +0.00(+17.91%)
Nov 02, 2021 0.0250 0.0250 0.0201 0.0201 31,501 -0.00(-19.60%)
Nov 01, 2021 0.0253 0.0265 0.0250 0.0250 35,200 -0.00(-13.79%)
Oct 29, 2021 0.0300 0.0300 0.0250 0.0290 93,403 -0.00(-4.61%)
Oct 28, 2021 0.0318 0.0318 0.0304 0.0304 13,100 -0.00(-4.40%)
Oct 26, 2021 0.0318 0.0318 0.0318 0.0318 1,650 +0.00(+1.92%)
Oct 25, 2021 0.0343 0.0343 0.0312 0.0312 4,820 +0.00(+4.00%)
Oct 22, 2021 0.0335 0.0335 0.0300 0.0300 7,251 -0.00(-10.45%)
Oct 21, 2021 0.0318 0.0335 0.0318 0.0335 236 +0.00(+11.67%)
Oct 20, 2021 0.0300 0.0300 0.0300 0.0300 129 -0.00(-3.54%)
Oct 19, 2021 0.0300 0.0335 0.0300 0.0311 2,933 -0.00(-5.76%)
Oct 18, 2021 0.0330 0.0330 0.0330 0.0330 14,535 -0.00(-1.49%)
Oct 15, 2021 0.0335 0.0335 0.0335 0.0335 3,000 +0.00(+9.12%)
Oct 14, 2021 0.0300 0.0335 0.0300 0.0307 18,210 -0.00(-3.46%)
Oct 11, 2021 0.0318 0.0318 0.0318 0 +0.00(+6.00%)
Oct 08, 2021 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Oct 07, 2021 0.0300 0.0300 0.0300 0.0300 12,160 -0.00(-4.76%)
Oct 06, 2021 0.0300 0.0315 0.0300 0.0315 1,301 +0.00(+5.00%)
Oct 05, 2021 0.0305 0.0305 0.0300 0.0300 1,120 +0.00(+0.00%)
Oct 04, 2021 0.0261 0.0300 0.0200 0.0300 346,717 +0.00(+15.38%)
Oct 01, 2021 0.0322 0.0344 0.0256 0.0260 123,560 -0.01(-23.98%)
Sep 30, 2021 0.0342 0.0400 0.0342 0.0342 14,970 -0.01(-14.50%)
Sep 29, 2021 0.0355 0.0400 0.0310 0.0400 20,020 +0.01(+23.84%)
Sep 28, 2021 0.0362 0.0362 0.0323 0.0323 21,284 +0.00(+0.00%)
Sep 27, 2021 0.0323 0.0323 0.0323 0.0323 6,340 -0.00(-2.71%)
Sep 24, 2021 0.0337 0.0337 0.0323 0.0332 1,301 -0.00(-5.14%)
Sep 23, 2021 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+8.36%)
Sep 22, 2021 0.0323 0.0361 0.0323 0.0323 153,914 -0.00(-7.71%)
Sep 21, 2021 0.0350 0.0350 0.0350 0.0350 355 +0.00(+0.00%)
Sep 17, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 16, 2021 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Sep 15, 2021 0.0350 0.0350 0.0350 0.0350 105 +0.00(+0.00%)
Sep 14, 2021 0.0400 0.0418 0.0350 0.0350 44,915 -0.01(-15.66%)
Sep 13, 2021 0.0479 0.0479 0.0400 0.0415 75,081 +0.00(+6.96%)
Sep 10, 2021 0.0414 0.0414 0.0388 0.0388 22,200 +0.00(+1.31%)
Sep 09, 2021 0.0344 0.0383 0.0333 0.0383 5,600 -0.00(-2.54%)
Sep 08, 2021 0.0410 0.0410 0.0393 0.0393 2,253 -0.00(-2.96%)
Sep 07, 2021 0.0407 0.0407 0.0390 0.0405 85,794 +0.00(+8.00%)
Sep 03, 2021 0.0301 0.0375 0.0300 0.0375 182,050 +0.01(+25.00%)
Sep 02, 2021 0.0300 0.0315 0.0300 0.0300 273,898 +0.00(+8.70%)
Sep 01, 2021 0.0300 0.0300 0.0270 0.0276 39,791 +0.00(+0.73%)
Aug 31, 2021 0.0265 0.0274 0.0260 0.0274 25,001 +0.00(+1.48%)
Aug 30, 2021 0.0260 0.0300 0.0260 0.0270 13,005 +0.00(+3.45%)
Aug 27, 2021 0.0260 0.0261 0.0260 0.0261 11,125 +0.00(+0.38%)
Aug 26, 2021 0.0260 0.0260 0.0260 0.0260 1,952 +0.00(+0.00%)
Aug 25, 2021 0.0260 0.0288 0.0260 0.0260 1,652 -0.00(-10.34%)
Aug 24, 2021 0.0260 0.0290 0.0260 0.0290 15,500 -0.00(-5.84%)
Aug 23, 2021 0.0275 0.0308 0.0260 0.0308 71,291 +0.00(+2.67%)
Aug 20, 2021 0.0300 0.0300 0.0300 0.0300 11,215 +0.00(+0.00%)
Aug 19, 2021 0.0300 0.0310 0.0300 0.0300 36,275 +0.00(+0.00%)
Aug 18, 2021 0.0300 0.0300 0.0300 0.0300 13,726 -0.00(-0.33%)
Aug 17, 2021 0.0300 0.0320 0.0300 0.0301 25,620 -0.00(-5.94%)
Aug 16, 2021 0.0365 0.0400 0.0320 0.0320 45,532 -0.00(-6.71%)
Aug 11, 2021 0.0343 0.0343 0.0343 0 +0.01(+24.28%)
Aug 10, 2021 0.0276 0.0276 0.0276 0.0276 2,550 +0.00(+0.00%)
Aug 09, 2021 0.0330 0.0330 0.0276 0.0276 1,198 -0.01(-19.53%)
Aug 06, 2021 0.0409 0.0409 0.0342 0.0343 15,000 +0.01(+24.73%)
Aug 04, 2021 0.0275 0.0275 0.0275 25 -0.00(-8.33%)
Aug 02, 2021 0.0300 0.0300 0.0300 0 +0.00(+8.70%)
Jul 30, 2021 0.0339 0.0380 0.0276 0.0276 12,473 -0.01(-19.30%)
Jul 29, 2021 0.0275 0.0342 0.0275 0.0342 17,200 +0.01(+24.36%)
Jul 28, 2021 0.0275 0.0275 0.0275 0.0275 1,000 +0.00(+5.77%)
Jul 27, 2021 0.0260 0.0260 0.0260 0.0260 6,700 -0.00(-13.33%)
Jul 26, 2021 0.0310 0.0355 0.0260 0.0300 51,280 +0.00(+0.00%)
Jul 23, 2021 0.0300 0.0300 0.0300 0.0300 9,001 +0.00(+0.00%)
Jul 21, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 20, 2021 0.0300 0.0350 0.0300 0.0300 50,035 +0.00(+0.00%)
Jul 19, 2021 0.0300 0.0300 0.0300 0.0300 5,500 +0.00(+0.00%)
Jul 16, 2021 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 15, 2021 0.0355 0.0355 0.0300 0.0300 22,910 +0.00(+0.00%)
Jul 14, 2021 0.0314 0.0398 0.0300 0.0300 78,545 +0.00(+11.11%)
Jul 13, 2021 0.0270 0.0310 0.0270 0.0270 1,595 +0.00(+3.85%)
Jul 12, 2021 0.0260 0.0260 0.0250 0.0260 83,285 +0.00(+1.17%)
Jul 09, 2021 0.0257 0.0280 0.0257 0.0257 20,301 -0.00(-14.33%)
Jul 08, 2021 0.0257 0.0360 0.0257 0.0300 1,909 +0.00(+0.00%)
Jul 07, 2021 0.0257 0.0360 0.0257 0.0300 91,414 +0.00(+16.73%)
Jul 06, 2021 0.0420 0.0450 0.0257 0.0257 84,459 -0.01(-34.10%)
Jul 02, 2021 0.0380 0.0390 0.0365 0.0390 14,648 +0.00(+2.63%)
Jul 01, 2021 0.0300 0.0380 0.0300 0.0380 54,850 +0.01(+36.69%)
Jun 30, 2021 0.0255 0.0300 0.0255 0.0278 32,250 -0.00(-2.11%)
Jun 29, 2021 0.0295 0.0295 0.0255 0.0284 60,374 -0.00(-3.73%)
Jun 25, 2021 0.0295 0.0295 0.0295 0 +0.00(+1.72%)
Jun 24, 2021 0.0290 0.0290 0.0290 0.0290 2,102 +0.00(+3.57%)
Jun 23, 2021 0.0280 0.0280 0.0280 0.0280 280 -0.00(-6.98%)
Jun 22, 2021 0.0301 0.0301 0.0301 0.0301 15,800 -0.00(-5.35%)
Jun 21, 2021 0.0330 0.0330 0.0301 0.0318 74,100 -0.01(-17.19%)
Jun 18, 2021 0.0357 0.0384 0.0330 0.0384 10,256 +0.00(+5.21%)
Jun 17, 2021 0.0384 0.0384 0.0365 0.0365 20,100 +0.00(+10.61%)
Jun 16, 2021 0.0357 0.0357 0.0330 0.0330 10,755 -0.00(-9.59%)
Jun 15, 2021 0.0330 0.0373 0.0330 0.0365 6,101 -0.00(-5.19%)
Jun 14, 2021 0.0385 0.0385 0.0385 0.0385 100 +0.01(+16.67%)
Jun 11, 2021 0.0330 0.0330 0.0330 0.0330 653 +0.00(+10.00%)
Jun 10, 2021 0.0300 0.0300 0.0300 0.0300 305 +0.00(+3.45%)
Jun 09, 2021 0.0301 0.0390 0.0290 0.0290 120,575 -0.01(-27.50%)
Jun 07, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 04, 2021 0.0301 0.0400 0.0301 0.0400 1,475 +0.01(+32.89%)
Jun 03, 2021 0.0316 0.0316 0.0301 0.0301 12,857 -0.00(-5.94%)
Jun 02, 2021 0.0376 0.0400 0.0301 0.0320 1,112 +0.00(+0.95%)
Jun 01, 2021 0.0317 0.0317 0.0317 0.0317 200 -0.01(-16.58%)
May 28, 2021 0.0380 0.0380 0.0380 0.0380 800 +0.00(+1.06%)
May 27, 2021 0.0450 0.0450 0.0376 0.0376 4,498 -0.00(-6.00%)
May 26, 2021 0.0400 0.0400 0.0400 0.0400 20,700 +0.00(+0.00%)
May 25, 2021 0.0310 0.0450 0.0310 0.0400 5,872 +0.01(+25.00%)
May 24, 2021 0.0338 0.0338 0.0320 0.0320 7,430 -0.00(-9.35%)
May 21, 2021 0.0376 0.0376 0.0301 0.0353 31,155 +0.00(+0.86%)
May 20, 2021 0.0400 0.0400 0.0350 0.0350 14,148 -0.00(-12.50%)
May 19, 2021 0.0320 0.0405 0.0279 0.0400 53,400 -0.00(-2.44%)
May 18, 2021 0.0400 0.0410 0.0400 0.0410 4,500 +0.00(+2.50%)
May 17, 2021 0.0385 0.0400 0.0385 0.0400 1,274 -0.00(-4.08%)
May 14, 2021 0.0410 0.0417 0.0390 0.0417 54,650 +0.00(+6.92%)
May 12, 2021 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
May 10, 2021 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
May 07, 2021 0.0390 0.0420 0.0390 0.0420 15,855 +0.00(+4.48%)
May 06, 2021 0.0411 0.0450 0.0393 0.0402 3,900 +0.00(+0.00%)
May 05, 2021 0.0402 0.0402 0.0402 0.0402 10,054 +0.00(+0.00%)
May 04, 2021 0.0400 0.0440 0.0400 0.0402 15,493 +0.00(+0.00%)
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.