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

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
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 (%)
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.