Genius Brands International Inc (NQ: GNUS )

0.6240 +0.0226 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 0.6090 0.6244 0.6012 0.6240 893,968 +0.02(+3.76%)
Sep 30, 2022 0.6079 0.6260 0.6004 0.6014 769,959 -0.01(-1.18%)
Sep 29, 2022 0.6100 0.6345 0.6000 0.6086 1,100,229 -0.02(-3.57%)
Sep 28, 2022 0.6200 0.6399 0.6102 0.6311 736,944 +0.02(+3.46%)
Sep 27, 2022 0.6200 0.6400 0.6100 0.6100 649,111 -0.00(-0.75%)
Sep 26, 2022 0.6000 0.6396 0.6000 0.6146 959,884 +0.01(+1.59%)
Sep 23, 2022 0.6500 0.6584 0.6020 0.6050 1,851,028 -0.05(-7.02%)
Sep 22, 2022 0.6629 0.6700 0.6500 0.6507 1,169,695 -0.02(-2.74%)
Sep 21, 2022 0.6900 0.7000 0.6600 0.6690 1,349,937 -0.03(-4.25%)
Sep 20, 2022 0.6700 0.7200 0.6700 0.6987 1,745,693 +0.03(+3.76%)
Sep 19, 2022 0.6601 0.6799 0.6601 0.6734 910,772 +0.00(+0.21%)
Sep 16, 2022 0.6614 0.6799 0.6541 0.6720 1,281,650 -0.00(-0.31%)
Sep 15, 2022 0.6800 0.6800 0.6600 0.6741 909,971 +0.01(+2.14%)
Sep 14, 2022 0.6700 0.6884 0.6600 0.6600 944,066 -0.01(-2.19%)
Sep 13, 2022 0.6817 0.6900 0.6733 0.6748 808,774 -0.02(-2.20%)
Sep 12, 2022 0.6810 0.7000 0.6810 0.6900 970,579 +0.00(+0.26%)
Sep 09, 2022 0.6801 0.6990 0.6801 0.6882 1,220,286 +0.00(+0.32%)
Sep 08, 2022 0.6800 0.6880 0.6734 0.6860 1,047,564 +0.00(+0.50%)
Sep 07, 2022 0.6940 0.7000 0.6800 0.6826 1,150,378 -0.01(-1.14%)
Sep 06, 2022 0.6905 0.7018 0.6800 0.6905 989,402 -0.01(-1.36%)
Sep 02, 2022 0.7000 0.7190 0.6801 0.7000 1,582,779 -0.01(-1.07%)
Sep 01, 2022 0.7200 0.7240 0.7000 0.7076 1,016,091 -0.01(-1.72%)
Aug 31, 2022 0.7189 0.7250 0.7050 0.7200 1,097,497 +0.01(+0.81%)
Aug 30, 2022 0.7300 0.7453 0.7100 0.7142 1,476,643 -0.02(-2.83%)
Aug 29, 2022 0.7336 0.7650 0.7314 0.7350 1,091,475 -0.01(-0.94%)
Aug 26, 2022 0.7512 0.7698 0.7401 0.7420 1,535,936 -0.03(-3.66%)
Aug 25, 2022 0.7800 0.7901 0.7605 0.7702 1,359,395 -0.01(-1.28%)
Aug 24, 2022 0.7450 0.7900 0.7450 0.7802 2,033,860 +0.03(+4.17%)
Aug 23, 2022 0.7300 0.7590 0.7300 0.7490 1,338,687 +0.01(+1.84%)
Aug 22, 2022 0.7543 0.7699 0.7324 0.7355 2,310,158 -0.02(-2.49%)
Aug 19, 2022 0.7800 0.7999 0.7520 0.7543 4,395,641 -0.07(-8.94%)
Aug 18, 2022 0.8400 0.8422 0.7981 0.8284 6,259,630 -0.03(-3.64%)
Aug 17, 2022 1.220 1.240 0.8526 0.8597 43,854,148 -0.15(-14.88%)
Aug 16, 2022 0.9700 1.050 0.9504 1.010 4,777,048 +0.05(+4.94%)
Aug 15, 2022 0.9600 0.9800 0.9210 0.9625 1,722,759 +0.01(+1.26%)
Aug 12, 2022 0.9558 0.9699 0.9300 0.9505 2,218,046 +0.01(+1.18%)
Aug 11, 2022 0.9200 0.9500 0.9083 0.9394 1,930,568 +0.04(+4.38%)
Aug 10, 2022 0.8600 0.9250 0.8510 0.9000 2,184,624 +0.06(+6.99%)
Aug 09, 2022 0.9100 0.9136 0.8297 0.8412 2,413,726 -0.07(-8.07%)
Aug 08, 2022 0.8800 0.9299 0.8800 0.9150 2,316,682 +0.02(+1.86%)
Aug 05, 2022 0.8500 0.9000 0.8500 0.8983 3,317,340 +0.04(+5.26%)
Aug 04, 2022 0.8450 0.8850 0.8390 0.8534 2,389,167 +0.02(+2.82%)
Aug 03, 2022 0.8137 0.8400 0.8137 0.8300 1,252,040 +0.03(+3.36%)
Aug 02, 2022 0.8030 0.8100 0.7900 0.8030 1,092,375 -0.00(-0.25%)
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.