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

Genius Brands International Inc (NQ: GNUS )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 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 (%)
Aug 31, 2017 3.180 3.260 3.111 3.260 2,262 +0.06(+1.87%)
Aug 30, 2017 3.180 3.210 3.030 3.200 12,717 +0.02(+0.63%)
Aug 29, 2017 3.050 3.180 3.050 3.180 17,540 +0.15(+4.95%)
Aug 28, 2017 2.978 3.183 2.893 3.030 16,346 -0.03(-0.98%)
Aug 25, 2017 2.980 3.065 2.950 3.060 5,322 +0.06(+2.00%)
Aug 24, 2017 3.000 3.000 3.000 3.000 314 +0.00(+0.00%)
Aug 23, 2017 3.040 3.220 3.000 3.000 37,955 -0.04(-1.32%)
Aug 22, 2017 3.100 3.110 3.010 3.040 22,792 -0.00(-0.00%)
Aug 21, 2017 3.300 3.300 3.040 3.040 42,142 -0.31(-9.25%)
Aug 18, 2017 3.190 3.350 3.155 3.350 18,023 +0.22(+7.03%)
Aug 17, 2017 3.150 3.160 3.080 3.130 14,247 -0.07(-2.19%)
Aug 16, 2017 3.184 3.200 3.120 3.200 1,613 +0.00(+0.00%)
Aug 15, 2017 3.210 3.335 3.095 3.200 2,857 -0.15(-4.48%)
Aug 14, 2017 3.160 3.350 3.040 3.350 4,709 +0.30(+9.84%)
Aug 11, 2017 3.240 3.240 3.050 3.050 510 +0.01(+0.33%)
Aug 10, 2017 3.153 3.153 3.040 3.040 2,470 -0.11(-3.49%)
Aug 09, 2017 3.180 3.190 3.040 3.150 74,644 -0.04(-1.25%)
Aug 08, 2017 3.200 3.200 3.175 3.190 4,028 -0.06(-1.85%)
Aug 07, 2017 3.280 3.350 3.140 3.250 28,215 -0.07(-2.11%)
Aug 04, 2017 3.140 3.340 3.140 3.320 40,613 +0.26(+8.50%)
Aug 03, 2017 3.215 3.215 3.041 3.060 21,237 -0.16(-4.97%)
Aug 02, 2017 3.260 3.278 3.210 3.220 9,650 -0.16(-4.73%)
Aug 01, 2017 3.400 3.400 3.251 3.380 7,039 -0.01(-0.29%)
Jul 31, 2017 3.150 3.400 3.020 3.390 49,337 +0.24(+7.62%)
Jul 28, 2017 3.140 3.150 3.100 3.150 5,881 +0.04(+1.29%)
Jul 27, 2017 3.177 3.177 3.110 3.110 1,686 -0.07(-2.20%)
Jul 26, 2017 3.160 3.180 3.130 3.180 618 +0.11(+3.58%)
Jul 25, 2017 3.150 3.240 3.070 3.070 16,020 -0.12(-3.76%)
Jul 24, 2017 3.332 3.350 3.110 3.190 11,160 +0.13(+4.25%)
Jul 21, 2017 3.110 3.190 3.050 3.060 42,819 -0.08(-2.55%)
Jul 20, 2017 3.139 3.300 3.060 3.140 63,004 +0.08(+2.61%)
Jul 19, 2017 3.272 3.050 3.060 25,121 -0.07(-2.24%)
Jul 18, 2017 3.220 3.280 3.100 3.130 16,891 -0.20(-6.01%)
Jul 17, 2017 3.140 3.330 3.136 3.330 5,495 +0.19(+6.05%)
Jul 14, 2017 3.340 3.363 3.029 3.140 26,427 +0.06(+1.95%)
Jul 13, 2017 3.120 3.153 2.860 3.080 26,557 +0.02(+0.65%)
Jul 12, 2017 2.980 3.190 2.980 3.060 7,985 +0.06(+2.00%)
Jul 11, 2017 3.010 3.100 2.810 3.000 22,285 -0.20(-6.25%)
Jul 10, 2017 3.380 3.500 3.200 3.200 41,219 -0.18(-5.33%)
Jul 07, 2017 3.320 3.490 3.280 3.380 26,619 +0.11(+3.36%)
Jul 06, 2017 3.290 3.300 3.270 3.270 7,356 -0.02(-0.61%)
Jul 05, 2017 3.510 3.660 3.270 3.290 41,331 -0.14(-4.08%)
Jul 03, 2017 3.300 3.440 3.270 3.430 24,609 +0.01(+0.29%)
Jun 30, 2017 3.500 3.500 3.270 3.420 7,873 +0.02(+0.59%)
Jun 29, 2017 3.500 3.670 3.400 3.400 72,893 -0.09(-2.58%)
Jun 28, 2017 3.400 3.500 3.260 3.490 36,575 +0.09(+2.65%)
Jun 27, 2017 3.401 3.480 3.350 3.400 21,909 +0.00(+0.00%)
Jun 26, 2017 3.500 3.633 3.260 3.400 55,306 -0.09(-2.58%)
Jun 23, 2017 3.470 3.600 3.250 3.490 35,742 +0.07(+2.05%)
Jun 22, 2017 3.510 3.646 3.420 3.420 15,564 -0.06(-1.72%)
Jun 21, 2017 3.578 3.626 3.460 3.480 8,860 -0.09(-2.52%)
Jun 20, 2017 3.750 3.950 3.550 3.570 59,736 -0.11(-2.99%)
Jun 19, 2017 3.810 3.840 3.310 3.680 37,282 -0.01(-0.27%)
Jun 16, 2017 3.950 4.100 3.505 3.690 29,361 -0.26(-6.58%)
Jun 15, 2017 4.080 4.090 3.950 3.950 3,933 -0.04(-0.90%)
Jun 14, 2017 4.000 4.000 3.950 3.986 5,794 +0.04(+0.91%)
Jun 13, 2017 4.070 4.120 3.950 3.950 18,795 -0.18(-4.36%)
Jun 12, 2017 4.070 4.140 3.995 4.130 4,568 +0.07(+1.72%)
Jun 09, 2017 4.056 4.200 4.050 4.060 6,949 -0.07(-1.69%)
Jun 07, 2017 4.130 4.130 4.130 29 +0.06(+1.47%)
Jun 06, 2017 4.100 4.125 4.020 4.070 10,507 -0.01(-0.25%)
Jun 05, 2017 4.150 4.150 4.010 4.080 15,523 -0.04(-0.97%)
Jun 02, 2017 3.990 4.170 3.700 4.120 29,807 +0.14(+3.52%)
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.