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 (%)
Dec 30, 2016 5.410 5.410 5.410 0 -0.13(-2.35%)
Dec 29, 2016 5.950 5.950 5.510 5.540 1,434 +0.13(+2.40%)
Dec 28, 2016 5.800 6.600 5.300 5.410 169,797 -0.37(-6.40%)
Dec 27, 2016 5.900 5.900 5.780 5.780 11,026 -0.02(-0.34%)
Dec 23, 2016 5.800 5.800 5.800 0 -0.35(-5.69%)
Dec 22, 2016 6.000 6.150 5.928 6.150 8,730 +0.04(+0.65%)
Dec 21, 2016 5.920 6.129 5.920 6.110 7,029 +0.11(+1.82%)
Dec 20, 2016 6.300 6.340 5.860 6.001 20,479 -0.25(-3.99%)
Dec 19, 2016 6.240 6.590 6.050 6.250 37,865 +0.26(+4.33%)
Dec 16, 2016 6.090 6.390 5.805 5.990 59,857 +0.79(+15.20%)
Dec 15, 2016 5.650 5.650 4.500 5.200 48,256 -0.55(-9.53%)
Dec 14, 2016 5.777 5.800 5.600 5.747 3,900 +0.40(+7.43%)
Dec 13, 2016 5.200 5.500 5.200 5.350 7,800 +0.12(+2.29%)
Dec 12, 2016 4.920 5.230 4.920 5.230 702 -0.57(-9.83%)
Dec 09, 2016 5.810 5.904 5.800 5.800 7,966 -0.05(-0.85%)
Dec 08, 2016 5.850 5.927 5.800 5.850 4,764 -0.10(-1.65%)
Dec 07, 2016 5.897 5.948 5.897 5.948 755 +0.03(+0.48%)
Dec 05, 2016 5.920 5.920 5.920 0 -0.48(-7.50%)
Dec 02, 2016 6.400 6.400 6.400 6.400 452 -0.10(-1.54%)
Dec 01, 2016 6.600 6.600 6.310 6.500 13,681 -0.02(-0.31%)
Nov 30, 2016 6.500 6.640 6.100 6.520 92,253 +0.37(+5.97%)
Nov 29, 2016 6.050 6.152 6.050 6.152 6,098 +0.10(+1.69%)
Nov 28, 2016 6.500 6.500 6.050 6.050 6,081 -0.05(-0.82%)
Nov 25, 2016 6.100 6.100 6.100 6.100 723 -0.14(-2.24%)
Nov 23, 2016 6.240 6.240 6.240 0 +0.07(+1.08%)
Nov 22, 2016 7.150 7.150 6.000 6.174 25,688 -0.88(-12.43%)
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.