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

Genius Brands International Inc (NQ: GNUS )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 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 (%)
Feb 26, 2021 1.670 1.750 1.570 1.700 14,751,200 +0.02(+1.19%)
Feb 25, 2021 1.800 1.810 1.620 1.680 15,583,974 -0.09(-5.08%)
Feb 24, 2021 1.720 1.790 1.680 1.770 10,957,963 +0.07(+4.12%)
Feb 23, 2021 1.750 1.770 1.440 1.700 21,867,724 -0.17(-9.09%)
Feb 22, 2021 1.860 1.960 1.830 1.870 13,912,795 +0.02(+1.08%)
Feb 19, 2021 1.900 1.930 1.830 1.850 12,099,200 +0.00(+0.00%)
Feb 18, 2021 1.960 2.000 1.830 1.850 17,392,684 -0.17(-8.42%)
Feb 17, 2021 2.070 2.080 1.921 2.020 18,010,652 -0.06(-2.88%)
Feb 16, 2021 2.110 2.200 2.030 2.080 28,941,394 +0.07(+3.48%)
Feb 12, 2021 1.990 2.050 1.920 2.010 15,766,300 -0.02(-0.99%)
Feb 11, 2021 2.140 2.150 1.980 2.030 21,782,972 -0.04(-1.93%)
Feb 10, 2021 2.220 2.220 1.950 2.070 30,891,900 -0.07(-3.27%)
Feb 09, 2021 2.100 2.240 2.070 2.140 30,095,018 +0.04(+1.90%)
Feb 08, 2021 1.960 2.200 1.950 2.100 50,537,836 +0.22(+11.70%)
Feb 05, 2021 1.980 2.000 1.860 1.880 24,260,300 -0.07(-3.59%)
Feb 04, 2021 1.840 2.020 1.820 1.950 37,818,076 +0.14(+7.73%)
Feb 03, 2021 1.800 1.900 1.730 1.810 32,950,552 +0.01(+0.56%)
Feb 02, 2021 1.980 1.990 1.710 1.800 44,295,336 -0.06(-3.23%)
Feb 01, 2021 1.990 2.100 1.830 1.860 42,586,312 +0.08(+4.49%)
Jan 29, 2021 2.130 2.230 1.770 1.780 74,547,104 -0.19(-9.64%)
Jan 28, 2021 2.900 2.930 1.800 1.970 160,974,416 -1.09(-35.62%)
Jan 27, 2021 1.630 3.060 1.600 3.060 209,500,960 +1.37(+81.07%)
Jan 26, 2021 1.830 1.870 1.660 1.690 27,921,312 -0.09(-5.06%)
Jan 25, 2021 1.650 1.870 1.600 1.780 59,831,276 +0.21(+13.38%)
Jan 22, 2021 1.450 1.620 1.440 1.570 21,047,600 +0.11(+7.53%)
Jan 21, 2021 1.420 1.510 1.410 1.460 16,147,995 +0.05(+3.55%)
Jan 20, 2021 1.400 1.440 1.390 1.410 8,834,841 +0.02(+1.44%)
Jan 19, 2021 1.450 1.450 1.370 1.390 14,431,869 -0.04(-2.80%)
Jan 15, 2021 1.510 1.538 1.420 1.430 11,020,900 -0.06(-4.03%)
Jan 14, 2021 1.410 1.550 1.400 1.490 22,137,648 +0.08(+5.67%)
Jan 13, 2021 1.420 1.430 1.380 1.410 9,404,104 +0.02(+1.44%)
Jan 12, 2021 1.430 1.440 1.380 1.390 12,021,748 -0.05(-3.47%)
Jan 11, 2021 1.420 1.500 1.380 1.440 11,640,448 +0.00(+0.00%)
Jan 08, 2021 1.430 1.530 1.410 1.440 17,113,100 +0.01(+0.70%)
Jan 07, 2021 1.370 1.450 1.360 1.430 13,717,558 +0.08(+5.93%)
Jan 06, 2021 1.370 1.400 1.320 1.350 11,501,990 -0.05(-3.57%)
Jan 05, 2021 1.360 1.410 1.360 1.400 8,702,578 +0.04(+2.94%)
Jan 04, 2021 1.360 1.420 1.340 1.360 10,306,113 -0.02(-1.45%)
Dec 31, 2020 1.380 1.380 1.380 15,500,911 +0.00(+0.00%)
Dec 30, 2020 1.400 1.450 1.370 1.380 15,500,911 +0.00(+0.00%)
Dec 29, 2020 1.470 1.480 1.360 1.380 23,285,296 -0.09(-6.12%)
Dec 28, 2020 1.600 1.600 1.450 1.470 15,500,175 -0.09(-5.77%)
Dec 24, 2020 1.600 1.620 1.550 1.560 7,974,100 -0.04(-2.50%)
Dec 23, 2020 1.570 1.630 1.510 1.600 17,736,240 +0.03(+1.91%)
Dec 22, 2020 1.650 1.660 1.550 1.570 20,375,416 -0.07(-4.27%)
Dec 21, 2020 1.600 1.640 1.570 1.640 13,874,498 +0.07(+4.46%)
Dec 18, 2020 1.640 1.720 1.550 1.570 24,094,700 -0.04(-2.48%)
Dec 17, 2020 1.710 1.720 1.610 1.610 20,015,592 -0.08(-4.73%)
Dec 16, 2020 1.700 1.740 1.670 1.690 15,241,786 +0.02(+1.20%)
Dec 15, 2020 1.920 2.000 1.560 1.670 71,820,896 -0.16(-8.74%)
Dec 14, 2020 1.640 1.920 1.610 1.830 58,149,008 +0.23(+14.38%)
Dec 11, 2020 1.620 1.640 1.540 1.600 17,159,200 -0.04(-2.44%)
Dec 10, 2020 1.530 1.640 1.490 1.640 28,362,004 +0.10(+6.49%)
Dec 09, 2020 1.640 1.780 1.520 1.540 52,207,564 -0.07(-4.35%)
Dec 08, 2020 1.470 1.680 1.430 1.610 53,252,788 +0.22(+15.83%)
Dec 07, 2020 1.370 1.430 1.340 1.390 14,107,005 +0.02(+1.46%)
Dec 04, 2020 1.430 1.430 1.360 1.370 12,240,000 -0.05(-3.52%)
Dec 03, 2020 1.440 1.440 1.390 1.420 14,169,159 +0.02(+1.43%)
Dec 02, 2020 1.290 1.440 1.250 1.400 22,914,648 +0.07(+5.26%)
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.