Skip to main content

Genius Brands International Inc (NQ: GNUS )

0.7243 +0.0126 (+1.77%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 0.7253 0.7380 0.7100 0.7117 1,640,181 -0.02(-2.51%)
Jan 31, 2023 0.6800 0.7300 0.6800 0.7300 1,706,139 +0.03(+4.78%)
Jan 30, 2023 0.6703 0.7000 0.6702 0.6967 2,664,822 +0.03(+4.02%)
Jan 27, 2023 0.6745 0.6800 0.6620 0.6698 863,157 -0.01(-1.77%)
Jan 26, 2023 0.6835 0.7000 0.6753 0.6819 592,577 +0.00(+0.46%)
Jan 25, 2023 0.6800 0.6900 0.6713 0.6788 935,606 -0.01(-1.62%)
Jan 24, 2023 0.6904 0.7100 0.6820 0.6900 1,590,756 -0.01(-1.86%)
Jan 23, 2023 0.7200 0.7200 0.6810 0.7031 3,167,514 +0.01(+1.90%)
Jan 20, 2023 0.6724 0.6947 0.6450 0.6900 2,028,598 +0.04(+6.43%)
Jan 19, 2023 0.6900 0.6986 0.6400 0.6483 3,591,416 -0.03(-3.80%)
Jan 18, 2023 0.6615 0.6908 0.6400 0.6739 1,549,036 +0.02(+2.60%)
Jan 17, 2023 0.6900 0.7157 0.6500 0.6568 2,521,870 -0.03(-4.81%)
Jan 13, 2023 0.6400 0.6900 0.6300 0.6900 2,757,820 +0.06(+9.18%)
Jan 12, 2023 0.5915 0.6377 0.5806 0.6320 1,449,201 +0.04(+6.92%)
Jan 11, 2023 0.5700 0.6000 0.5635 0.5911 1,612,056 +0.03(+4.90%)
Jan 10, 2023 0.5500 0.5700 0.5300 0.5635 1,119,943 +0.02(+3.97%)
Jan 09, 2023 0.5307 0.5500 0.5223 0.5420 1,443,984 +0.02(+3.24%)
Jan 06, 2023 0.5401 0.5500 0.5201 0.5250 1,273,123 -0.02(-4.53%)
Jan 05, 2023 0.5400 0.5500 0.5200 0.5499 1,306,151 +0.01(+1.65%)
Jan 04, 2023 0.4776 0.5430 0.4776 0.5410 2,228,456 +0.04(+8.20%)
Jan 03, 2023 0.4800 0.5095 0.4776 0.5000 1,347,602 +0.03(+7.53%)
Dec 30, 2022 0.4850 0.4990 0.4610 0.4650 2,515,060 -0.03(-5.68%)
Dec 29, 2022 0.4699 0.5169 0.4601 0.4930 2,207,948 +0.03(+6.94%)
Dec 28, 2022 0.5000 0.5300 0.4500 0.4610 4,474,158 -0.05(-10.50%)
Dec 27, 2022 0.5275 0.5400 0.5030 0.5151 1,547,084 -0.01(-2.81%)
Dec 23, 2022 0.5300 0.5500 0.5300 0.5300 906,755 -0.01(-1.49%)
Dec 22, 2022 0.5300 0.5598 0.5270 0.5380 872,724 -0.00(-0.15%)
Dec 21, 2022 0.5600 0.5600 0.5335 0.5388 1,199,087 -0.01(-2.04%)
Dec 20, 2022 0.5700 0.5784 0.5500 0.5500 1,127,615 -0.02(-3.51%)
Dec 19, 2022 0.5900 0.5949 0.5650 0.5700 1,348,427 -0.03(-4.47%)
Dec 16, 2022 0.5851 0.6000 0.5770 0.5967 1,009,600 +0.01(+1.98%)
Dec 15, 2022 0.6016 0.6086 0.5850 0.5851 1,501,501 -0.02(-2.56%)
Dec 14, 2022 0.6101 0.6200 0.5950 0.6005 1,113,028 -0.01(-0.91%)
Dec 13, 2022 0.6500 0.6695 0.6020 0.6060 1,991,243 -0.04(-5.92%)
Dec 12, 2022 0.6755 0.6800 0.6400 0.6441 1,180,612 -0.01(-1.21%)
Dec 09, 2022 0.6800 0.7000 0.6400 0.6520 1,242,835 -0.03(-4.50%)
Dec 08, 2022 0.6600 0.7005 0.6300 0.6827 1,317,809 +0.02(+3.41%)
Dec 07, 2022 0.6804 0.6899 0.6600 0.6602 968,286 -0.02(-3.62%)
Dec 06, 2022 0.7200 0.7220 0.6800 0.6850 1,097,031 -0.04(-5.12%)
Dec 05, 2022 0.7300 0.7520 0.7220 0.7220 803,721 -0.03(-4.04%)
Dec 02, 2022 0.7314 0.7600 0.7151 0.7524 870,185 +0.02(+2.33%)
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.