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 (%)
Jan 31, 2018 2.850 2.850 2.600 2.710 60,055 -0.08(-2.87%)
Jan 30, 2018 2.980 2.980 2.763 2.790 23,480 -0.12(-4.12%)
Jan 29, 2018 3.030 3.040 2.849 2.910 34,212 -0.08(-2.68%)
Jan 26, 2018 3.050 3.050 2.990 2.990 66,231 -0.02(-0.66%)
Jan 25, 2018 3.020 3.040 2.950 3.010 6,767 -0.01(-0.33%)
Jan 24, 2018 2.982 3.080 2.982 3.020 10,013 -0.06(-1.95%)
Jan 23, 2018 2.920 3.150 2.920 3.080 110,125 +0.13(+4.41%)
Jan 22, 2018 3.060 3.090 2.843 2.950 120,785 -0.05(-1.67%)
Jan 19, 2018 2.900 3.000 2.830 3.000 25,898 +0.11(+3.81%)
Jan 18, 2018 2.856 2.900 2.831 2.890 24,937 -0.09(-3.01%)
Jan 17, 2018 2.870 2.980 2.811 2.980 40,633 -0.03(-1.00%)
Jan 16, 2018 3.040 3.065 2.820 3.010 52,056 +0.05(+1.69%)
Jan 12, 2018 2.960 2.960 2.960 0 -0.09(-2.95%)
Jan 11, 2018 3.000 3.230 3.000 3.050 26,438 +0.05(+1.67%)
Jan 10, 2018 3.000 3.220 2.950 3.000 125,832 +0.06(+2.04%)
Jan 09, 2018 2.850 2.950 2.850 2.940 9,916 +0.10(+3.52%)
Jan 08, 2018 2.840 2.985 2.840 2.840 36,520 +0.02(+0.87%)
Jan 05, 2018 2.700 2.840 2.682 2.816 40,469 +0.20(+7.69%)
Jan 04, 2018 2.810 2.900 2.600 2.614 77,388 -0.24(-8.27%)
Jan 03, 2018 2.846 2.980 2.757 2.850 119,752 +0.09(+3.26%)
Jan 02, 2018 2.870 2.870 2.760 2.760 28,692 +0.04(+1.47%)
Dec 29, 2017 2.720 2.720 2.720 0 +0.15(+5.84%)
Dec 28, 2017 2.616 2.740 2.450 2.570 15,964 -0.02(-0.77%)
Dec 27, 2017 2.600 2.706 2.500 2.590 31,715 +0.01(+0.39%)
Dec 26, 2017 2.590 2.710 2.475 2.580 34,427 -0.08(-3.01%)
Dec 22, 2017 2.670 2.727 2.600 2.660 35,814 -0.12(-4.32%)
Dec 21, 2017 2.740 2.790 2.430 2.780 112,246 +0.08(+2.96%)
Dec 20, 2017 2.710 3.000 2.550 2.700 139,292 +0.02(+0.75%)
Dec 19, 2017 2.880 2.880 2.510 2.680 60,770 -0.05(-1.83%)
Dec 18, 2017 2.500 2.780 2.260 2.730 171,068 +0.30(+12.35%)
Dec 15, 2017 2.460 2.580 2.010 2.430 76,071 -0.01(-0.41%)
Dec 14, 2017 2.510 2.640 2.420 2.440 49,480 -0.06(-2.40%)
Dec 13, 2017 2.700 2.780 2.500 2.500 101,162 -0.15(-5.66%)
Dec 12, 2017 2.650 2.764 2.610 2.650 15,532 -0.01(-0.38%)
Dec 11, 2017 2.890 2.890 2.610 2.660 115,353 -0.25(-8.59%)
Dec 08, 2017 2.850 2.926 2.820 2.910 66,383 +0.01(+0.34%)
Dec 07, 2017 3.013 3.013 2.830 2.900 58,795 +0.06(+2.11%)
Dec 06, 2017 2.992 2.992 2.840 2.840 10,126 -0.14(-4.70%)
Dec 05, 2017 2.983 3.000 2.850 2.980 33,455 +0.02(+0.68%)
Dec 04, 2017 2.990 2.940 2.960 7,247 +0.02(+0.68%)
Dec 01, 2017 3.000 3.000 2.870 2.940 5,323 -0.02(-0.68%)
Nov 30, 2017 2.980 3.150 2.960 2.960 35,690 +0.01(+0.34%)
Nov 29, 2017 2.950 3.000 2.730 2.950 21,385 +0.01(+0.34%)
Nov 28, 2017 2.880 3.090 2.880 2.940 23,220 +0.06(+2.26%)
Nov 27, 2017 2.810 2.890 2.730 2.875 24,613 +0.03(+0.88%)
Nov 24, 2017 2.801 2.850 2.790 2.850 912 +0.07(+2.52%)
Nov 22, 2017 2.740 2.845 2.700 2.780 23,558 -0.02(-0.71%)
Nov 21, 2017 2.780 2.860 2.750 2.800 16,987 +0.03(+1.08%)
Nov 20, 2017 2.980 2.980 2.850 2.770 4,302 -0.11(-3.82%)
Nov 17, 2017 2.880 2.920 2.640 2.880 77,575 +0.02(+0.70%)
Nov 16, 2017 2.983 3.100 2.852 2.860 29,966 -0.08(-2.72%)
Nov 15, 2017 2.995 3.110 2.750 2.940 78,665 +0.08(+2.79%)
Nov 14, 2017 3.190 3.205 2.780 2.860 77,544 -0.26(-8.33%)
Nov 13, 2017 3.270 3.270 3.120 3.120 5,913 -0.19(-5.74%)
Nov 10, 2017 3.150 3.400 3.000 3.310 64,433 +0.17(+5.41%)
Nov 09, 2017 3.240 3.355 3.140 3.140 30,914 -0.14(-4.27%)
Nov 08, 2017 3.250 3.325 3.210 3.280 18,445 +0.07(+2.18%)
Nov 07, 2017 3.220 3.430 3.190 3.210 47,239 -0.04(-1.23%)
Nov 06, 2017 3.450 3.530 3.110 3.250 148,388 -0.14(-4.13%)
Nov 03, 2017 3.230 3.480 3.230 3.390 53,533 +0.09(+2.73%)
Nov 02, 2017 3.237 3.450 3.090 3.300 79,934 +0.10(+3.12%)
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.