Genius Brands International Inc (NQ: GNUS )

1.900 USD -0.050 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 1.920 1.980 1.880 1.900 7,516,461 -0.05(-2.56%)
Jun 16, 2021 1.950 2.020 1.870 1.950 9,240,529 -0.03(-1.52%)
Jun 15, 2021 2.060 2.110 1.970 1.980 8,937,406 -0.10(-4.81%)
Jun 14, 2021 2.040 2.100 2.000 2.080 11,036,435 +0.03(+1.46%)
Jun 11, 2021 2.000 2.080 1.940 2.050 10,973,683 +0.08(+4.06%)
Jun 10, 2021 2.130 2.170 1.910 1.970 20,707,867 -0.16(-7.51%)
Jun 09, 2021 1.990 2.300 1.970 2.130 43,030,636 +0.15(+7.58%)
Jun 08, 2021 2.020 2.020 1.880 1.980 14,670,876 +0.05(+2.59%)
Jun 07, 2021 1.800 2.000 1.760 1.930 25,106,664 +0.13(+7.22%)
Jun 04, 2021 1.850 1.890 1.780 1.800 7,157,911 -0.03(-1.64%)
Jun 03, 2021 1.950 1.990 1.810 1.830 12,710,120 -0.08(-4.19%)
Jun 02, 2021 1.830 2.030 1.800 1.910 22,370,165 +0.09(+4.95%)
Jun 01, 2021 1.760 1.850 1.750 1.820 7,518,342 +0.06(+3.41%)
May 28, 2021 1.830 1.870 1.720 1.760 10,988,284 -0.05(-2.76%)
May 27, 2021 1.720 1.830 1.680 1.810 15,608,793 +0.15(+9.04%)
May 26, 2021 1.610 1.710 1.590 1.660 12,405,159 +0.07(+4.40%)
May 25, 2021 1.540 1.600 1.520 1.590 7,999,247 +0.03(+1.92%)
May 24, 2021 1.580 1.600 1.530 1.560 6,624,546 -0.03(-1.89%)
May 21, 2021 1.570 1.600 1.550 1.590 6,164,700 +0.00(+0.00%)
May 20, 2021 1.550 1.590 1.520 1.590 8,759,044 +0.03(+1.92%)
May 19, 2021 1.500 1.598 1.480 1.560 11,383,678 -0.01(-0.64%)
May 18, 2021 1.480 1.650 1.470 1.570 18,524,097 +0.05(+3.29%)
May 17, 2021 1.390 1.530 1.380 1.520 15,186,459 +0.10(+7.04%)
May 14, 2021 1.340 1.450 1.320 1.420 12,078,308 +0.05(+3.65%)
May 13, 2021 1.450 1.500 1.350 1.370 13,343,857 -0.04(-2.84%)
May 12, 2021 1.540 1.552 1.400 1.410 11,437,128 -0.16(-10.19%)
May 11, 2021 1.460 1.575 1.420 1.570 10,413,359 +0.03(+1.95%)
May 10, 2021 1.610 1.620 1.530 1.540 6,825,498 -0.07(-4.35%)
May 07, 2021 1.570 1.650 1.570 1.610 6,015,855 +0.01(+0.63%)
May 06, 2021 1.580 1.610 1.520 1.600 8,488,444 +0.01(+0.63%)
May 05, 2021 1.670 1.700 1.580 1.590 8,227,782 -0.08(-4.79%)
May 04, 2021 1.670 1.710 1.600 1.670 9,008,291 -0.05(-2.91%)
May 03, 2021 1.820 1.830 1.680 1.720 10,925,523 -0.05(-2.82%)
Apr 30, 2021 1.790 1.847 1.750 1.770 6,806,600 -0.02(-1.12%)
Apr 29, 2021 1.860 1.870 1.740 1.790 11,862,288 -0.07(-3.76%)
Apr 28, 2021 1.810 1.880 1.770 1.860 8,943,690 +0.02(+1.09%)
Apr 27, 2021 1.820 1.890 1.760 1.840 11,206,561 +0.00(+0.00%)
Apr 26, 2021 1.730 1.840 1.680 1.840 15,220,677 +0.18(+10.84%)
Apr 23, 2021 1.630 1.690 1.590 1.660 8,104,800 +0.03(+1.84%)
Apr 22, 2021 1.690 1.730 1.580 1.630 11,927,019 -0.04(-2.40%)
Apr 21, 2021 1.480 1.680 1.460 1.670 14,489,039 +0.17(+11.33%)
Apr 20, 2021 1.550 1.570 1.450 1.500 11,295,377 -0.05(-3.23%)
Apr 19, 2021 1.550 1.580 1.470 1.550 14,750,269 +0.02(+1.31%)
Apr 16, 2021 1.530 1.570 1.420 1.530 21,103,700 -0.02(-1.29%)
Apr 15, 2021 1.640 1.650 1.520 1.550 19,176,011 -0.07(-4.32%)
Apr 14, 2021 1.640 1.680 1.600 1.620 16,023,420 -0.04(-2.41%)
Apr 13, 2021 1.650 1.680 1.560 1.660 18,100,205 +0.01(+0.61%)
Apr 12, 2021 1.800 1.810 1.620 1.650 26,018,919 -0.13(-7.30%)
Apr 09, 2021 1.830 1.830 1.760 1.780 10,059,600 -0.06(-3.26%)
Apr 08, 2021 1.780 1.850 1.750 1.840 15,375,636 +0.07(+3.95%)
Apr 07, 2021 1.820 1.900 1.770 1.770 16,856,374 -0.04(-2.21%)
Apr 06, 2021 1.730 1.880 1.730 1.810 18,247,533 +0.05(+2.84%)
Apr 05, 2021 1.850 1.880 1.760 1.760 25,423,436 -0.12(-6.38%)
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.