Skip to main content

Genius Brands International Inc (NQ: GNUS )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.620 1.640 1.560 1.570 4,115,044 -0.08(-4.85%)
Jul 29, 2021 1.660 1.690 1.640 1.650 3,647,463 +0.01(+0.61%)
Jul 28, 2021 1.590 1.650 1.590 1.640 4,432,907 +0.04(+2.50%)
Jul 27, 2021 1.602 1.625 1.560 1.600 2,947,669 -0.02(-1.23%)
Jul 26, 2021 1.600 1.660 1.580 1.620 3,312,624 +0.02(+1.25%)
Jul 23, 2021 1.642 1.655 1.580 1.600 3,568,296 -0.05(-3.03%)
Jul 22, 2021 1.720 1.720 1.610 1.650 3,600,241 -0.06(-3.51%)
Jul 21, 2021 1.690 1.740 1.670 1.710 5,414,039 +0.05(+3.01%)
Jul 20, 2021 1.510 1.690 1.510 1.660 8,682,406 +0.14(+9.21%)
Jul 19, 2021 1.510 1.540 1.460 1.520 6,110,443 -0.01(-0.65%)
Jul 16, 2021 1.600 1.610 1.520 1.530 4,940,165 -0.06(-3.77%)
Jul 15, 2021 1.590 1.630 1.530 1.590 5,781,933 +0.02(+1.27%)
Jul 14, 2021 1.650 1.660 1.560 1.570 7,093,685 -0.08(-4.85%)
Jul 13, 2021 1.680 1.725 1.640 1.650 8,942,115 -0.04(-2.37%)
Jul 12, 2021 1.770 1.790 1.680 1.690 4,549,245 -0.07(-3.98%)
Jul 09, 2021 1.680 1.770 1.650 1.760 6,161,534 +0.11(+6.67%)
Jul 08, 2021 1.600 1.700 1.590 1.650 5,914,926 +0.00(+0.00%)
Jul 07, 2021 1.730 1.750 1.630 1.650 8,590,197 -0.09(-5.17%)
Jul 06, 2021 1.780 1.810 1.710 1.740 5,341,326 -0.02(-1.14%)
Jul 02, 2021 1.800 1.810 1.730 1.760 4,336,281 -0.02(-1.12%)
Jul 01, 2021 1.840 1.850 1.780 1.780 5,909,046 -0.06(-3.26%)
Jun 30, 2021 1.870 1.900 1.810 1.840 5,282,280 +0.00(+0.00%)
Jun 29, 2021 1.950 1.958 1.840 1.840 7,301,456 -0.11(-5.64%)
Jun 28, 2021 2.040 2.040 1.920 1.950 8,754,087 -0.06(-2.99%)
Jun 25, 2021 1.980 2.090 1.980 2.010 46,214,168 +0.03(+1.52%)
Jun 24, 2021 1.960 2.030 1.950 1.980 7,234,660 +0.04(+2.06%)
Jun 23, 2021 1.860 1.970 1.850 1.940 7,336,114 +0.07(+3.74%)
Jun 22, 2021 1.850 1.870 1.800 1.870 5,636,623 +0.03(+1.63%)
Jun 21, 2021 1.820 1.885 1.780 1.840 8,101,304 -0.04(-2.13%)
Jun 18, 2021 1.870 1.920 1.850 1.880 6,638,659 -0.02(-1.05%)
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 9,240,364 -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 20,707,868 -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 22,370,164 +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 18,524,096 +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 9,008,292 -0.05(-2.91%)
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.