Genius Brands International Inc (NQ: GNUS )

1.220 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 1.200 1.260 1.190 1.220 5,902,831 +0.03(+2.52%)
Dec 06, 2021 1.190 1.220 1.140 1.190 8,013,496 +0.00(+0.00%)
Dec 03, 2021 1.275 1.275 1.190 1.190 8,337,130 -0.10(-7.75%)
Dec 02, 2021 1.170 1.300 1.160 1.290 9,529,626 +0.12(+10.26%)
Dec 01, 2021 1.220 1.270 1.170 1.170 6,147,772 -0.07(-5.65%)
Nov 30, 2021 1.230 1.250 1.210 1.240 6,519,253 -0.01(-0.80%)
Nov 29, 2021 1.260 1.270 1.200 1.250 4,581,538 -0.01(-0.79%)
Nov 26, 2021 1.240 1.290 1.230 1.260 4,394,362 +0.00(+0.00%)
Nov 24, 2021 1.200 1.335 1.180 1.260 7,442,982 +0.05(+4.13%)
Nov 23, 2021 1.240 1.250 1.180 1.210 7,078,180 -0.03(-2.42%)
Nov 22, 2021 1.310 1.320 1.220 1.240 11,073,373 -0.06(-4.62%)
Nov 19, 2021 1.320 1.340 1.300 1.300 4,584,968 -0.02(-1.52%)
Nov 18, 2021 1.370 1.380 1.310 1.320 8,455,766 -0.04(-2.94%)
Nov 17, 2021 1.370 1.410 1.360 1.360 4,669,585 -0.01(-0.73%)
Nov 16, 2021 1.390 1.410 1.360 1.370 4,939,021 -0.01(-0.72%)
Nov 15, 2021 1.460 1.470 1.360 1.380 15,250,417 +0.02(+1.47%)
Nov 12, 2021 1.380 1.400 1.350 1.360 4,609,054 -0.02(-1.45%)
Nov 11, 2021 1.380 1.400 1.350 1.380 4,308,846 -0.03(-2.13%)
Nov 10, 2021 1.390 1.410 8,789,702 +0.01(+0.71%)
Nov 09, 2021 1.410 1.440 1.380 1.400 6,470,692 -0.03(-2.10%)
Nov 08, 2021 1.450 1.460 1.420 1.430 4,367,194 -0.02(-1.38%)
Nov 05, 2021 1.410 1.480 1.400 1.450 7,680,772 +0.02(+1.40%)
Nov 04, 2021 1.450 1.470 1.400 1.430 6,532,142 -0.01(-0.69%)
Nov 03, 2021 1.370 1.520 1.350 1.440 14,986,014 +0.07(+5.11%)
Nov 02, 2021 1.390 1.400 1.330 1.370 10,065,243 -0.02(-1.44%)
Nov 01, 2021 1.410 1.427 1.380 1.390 11,076,525 +0.00(+0.00%)
Oct 29, 2021 1.450 1.380 1.390 18,814,224 -0.07(-4.79%)
Oct 28, 2021 1.460 1.600 1.435 1.460 26,634,434 -0.06(-3.95%)
Oct 27, 2021 2.080 2.320 1.500 1.520 91,017,021 -0.35(-18.72%)
Oct 26, 2021 1.870 1.870 109,241,504 -0.16(-7.88%)
Oct 25, 2021 1.330 2.070 1.310 2.030 107,700,223 +0.69(+51.49%)
Oct 22, 2021 1.350 1.370 1.300 1.340 5,132,893 -0.03(-2.19%)
Oct 21, 2021 1.370 1.410 1.360 1.370 2,943,847 +0.00(+0.00%)
Oct 20, 2021 1.340 1.400 1.340 1.370 4,391,295 +0.02(+1.48%)
Oct 19, 2021 1.350 1.360 1.330 1.350 2,402,176 +0.01(+0.75%)
Oct 18, 2021 1.320 1.350 1.320 1.340 2,739,306 +0.01(+0.75%)
Oct 15, 2021 1.350 1.380 1.330 1.330 2,687,079 -0.02(-1.48%)
Oct 14, 2021 1.340 1.350 1.330 1.350 2,208,278 +0.01(+0.75%)
Oct 13, 2021 1.330 1.350 1.310 1.340 1,655,654 +0.01(+0.75%)
Oct 12, 2021 1.320 1.330 1.300 1.330 2,262,639 +0.02(+1.53%)
Oct 11, 2021 1.330 1.340 1.310 1.310 1,911,618 -0.03(-2.60%)
Oct 08, 2021 1.350 1.390 1.340 1.345 2,033,418 -0.02(-1.10%)
Oct 07, 2021 1.330 1.410 1.320 1.360 3,622,692 +0.04(+3.03%)
Oct 06, 2021 1.320 1.340 1.300 1.320 3,262,074 -0.02(-1.49%)
Oct 05, 2021 1.310 1.360 1.300 1.340 3,832,457 +0.04(+3.08%)
Oct 04, 2021 1.360 1.369 1.280 1.300 4,801,158 -0.06(-4.41%)
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.