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

(NY: GNS )

0.9652 -0.0248 (-2.51%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 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 30, 2024 1.000 1.030 0.9400 0.9652 282,893 -0.02(-2.51%)
Aug 29, 2024 1.020 1.030 0.9900 0.9900 278,201 -0.05(-4.80%)
Aug 28, 2024 1.050 1.050 0.9500 1.040 876,229 -0.02(-1.90%)
Aug 27, 2024 1.160 1.180 1.040 1.060 643,943 -0.09(-7.83%)
Aug 26, 2024 1.160 1.240 1.140 1.150 445,424 -0.01(-0.86%)
Aug 23, 2024 1.130 1.220 1.080 1.160 655,220 +0.09(+8.41%)
Aug 22, 2024 1.200 1.220 1.070 1.070 945,162 -0.15(-12.30%)
Aug 21, 2024 1.230 1.260 1.160 1.220 501,722 +0.01(+0.83%)
Aug 20, 2024 1.180 1.280 1.150 1.210 459,438 +0.01(+0.83%)
Aug 19, 2024 1.240 1.300 1.030 1.200 1,344,389 -0.17(-12.41%)
Aug 16, 2024 1.580 1.700 1.130 1.370 1,715,556 +0.00(+0.00%)
Aug 15, 2024 1.391 1.525 1.330 1.370 666,925 +0.02(+1.33%)
Aug 14, 2024 1.461 1.466 1.291 1.352 362,590 -0.05(-3.36%)
Aug 13, 2024 1.450 1.450 1.282 1.399 785,810 -0.03(-1.82%)
Aug 12, 2024 1.700 2.050 1.402 1.425 2,668,394 +0.07(+5.56%)
Aug 09, 2024 1.350 2.373 1.330 1.350 6,731,938 +0.10(+7.57%)
Aug 07, 2024 1.255 0 +0.11(+9.32%)
Aug 06, 2024 1.199 1.290 1.075 1.148 1,270,182 -0.50(-30.42%)
Aug 05, 2024 1.460 1.677 1.400 1.650 280,138 -0.09(-5.17%)
Aug 02, 2024 1.798 1.800 1.652 1.740 248,095 -0.06(-3.28%)
Aug 01, 2024 1.816 1.850 1.770 1.799 195,202 -0.02(-1.15%)
Jul 31, 2024 1.949 2.029 1.780 1.820 573,133 -0.17(-8.54%)
Jul 30, 2024 2.125 2.126 1.902 1.990 238,792 -0.10(-4.92%)
Jul 29, 2024 2.075 2.189 1.956 2.093 207,290 +0.06(+2.80%)
Jul 26, 2024 2.200 2.250 1.973 2.036 557,637 -0.11(-5.30%)
Jul 25, 2024 2.281 2.318 2.100 2.150 247,052 -0.15(-6.44%)
Jul 24, 2024 2.346 2.367 2.267 2.298 126,525 -0.02(-0.91%)
Jul 23, 2024 2.254 2.356 2.200 2.319 145,467 -0.03(-1.24%)
Jul 22, 2024 2.200 2.348 2.159 2.348 228,944 +0.15(+7.02%)
Jul 19, 2024 2.296 2.296 2.121 2.194 291,038 -0.09(-3.90%)
Jul 18, 2024 2.439 2.439 2.255 2.283 373,064 -0.17(-6.74%)
Jul 17, 2024 2.411 2.448 2.324 2.448 224,070 +0.03(+1.12%)
Jul 16, 2024 2.439 2.510 2.410 2.421 337,192 -0.01(-0.37%)
Jul 15, 2024 2.950 3.200 2.350 2.430 1,851,354 -0.05(-2.17%)
Jul 12, 2024 2.427 2.499 2.400 2.484 100,988 +0.07(+3.07%)
Jul 11, 2024 2.434 2.499 2.365 2.410 132,317 +0.02(+0.84%)
Jul 10, 2024 2.407 2.500 2.304 2.390 273,413 -0.03(-1.24%)
Jul 09, 2024 2.543 2.580 2.410 2.420 203,467 -0.12(-4.72%)
Jul 08, 2024 2.310 2.550 2.310 2.540 176,955 +0.18(+7.63%)
Jul 05, 2024 2.500 2.501 2.353 2.360 156,016 -0.13(-5.07%)
Jul 03, 2024 2.564 2.600 2.433 2.486 108,866 -0.06(-2.51%)
Jul 02, 2024 2.500 2.587 2.300 2.550 395,823 -0.03(-1.09%)
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.