Skip to main content

Genius Brands International Inc (NQ: GNUS )

2.425 +0.055 (+2.34%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.460 2.510 2.340 2.370 277,948 -0.12(-4.82%)
May 30, 2023 2.540 2.545 2.453 2.490 221,661 -0.04(-1.58%)
May 26, 2023 2.510 2.550 2.500 2.530 94,698 +0.02(+0.80%)
May 25, 2023 2.690 2.780 2.500 2.510 173,131 -0.18(-6.69%)
May 24, 2023 2.800 2.800 2.620 2.690 200,897 -0.09(-3.24%)
May 23, 2023 2.710 2.820 2.680 2.780 350,499 +0.06(+2.39%)
May 22, 2023 2.520 2.780 2.500 2.715 1,027,645 +0.25(+10.37%)
May 19, 2023 2.540 2.575 2.430 2.460 130,856 -0.07(-2.77%)
May 18, 2023 2.590 2.700 2.530 2.530 146,136 -0.07(-2.69%)
May 17, 2023 2.550 2.700 2.520 2.600 288,949 +0.05(+1.96%)
May 16, 2023 2.540 2.570 2.500 2.550 77,102 +0.00(+0.00%)
May 15, 2023 2.490 2.570 2.470 2.550 108,997 +0.07(+2.82%)
May 12, 2023 2.530 2.540 2.450 2.480 90,194 -0.05(-1.98%)
May 11, 2023 2.550 2.555 2.480 2.530 125,662 +0.01(+0.40%)
May 10, 2023 2.610 2.649 2.519 2.520 123,283 -0.06(-2.33%)
May 09, 2023 2.530 2.610 2.520 2.580 114,310 +0.03(+1.18%)
May 08, 2023 2.590 2.630 2.520 2.550 117,717 -0.05(-1.92%)
May 05, 2023 2.590 2.640 2.540 2.600 127,982 +0.03(+1.17%)
May 04, 2023 2.560 2.590 2.500 2.570 90,363 +0.01(+0.39%)
May 03, 2023 2.550 2.625 2.480 2.560 143,614 +0.00(+0.00%)
May 02, 2023 2.530 2.590 2.495 2.560 98,323 +0.01(+0.39%)
May 01, 2023 2.570 2.629 2.520 2.550 76,615 -0.03(-1.16%)
Apr 28, 2023 2.540 2.630 2.540 2.580 167,607 +0.02(+0.78%)
Apr 27, 2023 2.480 2.560 2.450 2.560 136,788 +0.09(+3.64%)
Apr 26, 2023 2.520 2.580 2.450 2.470 185,191 -0.06(-2.37%)
Apr 25, 2023 2.650 2.650 2.530 2.530 190,572 -0.13(-4.89%)
Apr 24, 2023 2.780 2.800 2.650 2.660 164,692 -0.12(-4.32%)
Apr 21, 2023 2.620 2.780 2.600 2.780 145,373 +0.16(+6.11%)
Apr 20, 2023 2.800 2.825 2.600 2.620 211,295 -0.19(-6.76%)
Apr 19, 2023 2.810 2.880 2.800 2.810 98,998 -0.05(-1.75%)
Apr 18, 2023 2.980 3.040 2.810 2.860 161,642 -0.12(-4.03%)
Apr 17, 2023 2.870 2.980 2.830 2.980 185,762 +0.13(+4.56%)
Apr 14, 2023 2.950 3.000 2.840 2.850 158,716 -0.15(-5.00%)
Apr 13, 2023 2.800 3.080 2.800 3.000 381,910 +0.25(+9.09%)
Apr 12, 2023 2.960 2.960 2.750 2.750 159,643 -0.19(-6.46%)
Apr 11, 2023 2.850 2.970 2.850 2.940 181,097 +0.07(+2.44%)
Apr 10, 2023 2.750 2.890 2.700 2.870 194,516 +0.13(+4.74%)
Apr 06, 2023 2.680 2.831 2.640 2.740 124,816 +0.07(+2.62%)
Apr 05, 2023 2.900 2.900 2.600 2.670 413,289 -0.24(-8.25%)
Apr 04, 2023 2.920 3.160 2.850 2.910 678,598 -0.01(-0.34%)
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.