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

Generation Alpha Inc (OP: GNAL )

N/A UNCHANGED
Last Price Updated: 3:17 PM EDT, May 31, 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 (%)
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%)
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.