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 (%)
Jul 31, 2018 2.527 2.550 2.527 2.550 10,925 +0.04(+1.44%)
Jul 30, 2018 2.511 2.530 2.511 2.514 5,244 -0.03(-1.25%)
Jul 27, 2018 2.550 2.637 2.510 2.546 18,121 -0.00(-0.17%)
Jul 26, 2018 2.650 2.550 2.550 310 -0.10(-3.77%)
Jul 25, 2018 2.510 2.685 2.450 2.650 13,557 +0.08(+3.31%)
Jul 24, 2018 2.610 2.632 2.565 2.565 4,869 -0.04(-1.35%)
Jul 23, 2018 2.535 2.647 2.510 2.600 15,452 -0.01(-0.38%)
Jul 20, 2018 2.635 2.659 2.590 2.610 7,253 +0.05(+1.95%)
Jul 19, 2018 2.550 2.580 2.500 2.560 23,735 +0.05(+1.99%)
Jul 18, 2018 2.480 2.510 2.438 2.510 6,786 +0.08(+3.29%)
Jul 17, 2018 2.468 2.500 2.411 2.430 16,586 +0.00(+0.00%)
Jul 16, 2018 2.390 2.467 2.310 2.430 6,438 +0.04(+1.67%)
Jul 13, 2018 2.301 2.460 2.301 2.390 9,824 +0.03(+1.28%)
Jul 12, 2018 2.380 2.380 2.350 2.360 25,455 -0.03(-1.26%)
Jul 11, 2018 2.400 2.420 2.350 2.390 11,022 +0.01(+0.42%)
Jul 10, 2018 2.470 2.470 2.380 2.380 14,033 -0.02(-0.83%)
Jul 09, 2018 2.440 2.487 2.380 2.400 12,310 -0.03(-1.27%)
Jul 06, 2018 2.380 2.456 2.313 2.431 11,910 +0.05(+2.14%)
Jul 05, 2018 2.500 2.500 2.400 2.380 33,689 -0.16(-6.30%)
Jul 03, 2018 2.540 2.540 2.540 0 +0.35(+15.98%)
Jul 02, 2018 2.390 2.390 2.090 2.190 62,643 -0.19(-7.98%)
Jun 29, 2018 2.500 2.500 2.300 2.380 89,049 -0.06(-2.37%)
Jun 28, 2018 2.567 2.567 2.440 2.438 80,783 -0.14(-5.51%)
Jun 27, 2018 2.591 2.638 2.560 2.580 45,618 -0.03(-1.27%)
Jun 26, 2018 2.600 2.649 2.580 2.613 32,521 -0.04(-1.39%)
Jun 25, 2018 2.690 2.690 2.530 2.650 30,153 +0.00(+0.00%)
Jun 22, 2018 2.780 2.780 2.600 2.650 39,497 -0.14(-5.02%)
Jun 21, 2018 2.750 2.860 2.700 2.790 99,096 +0.03(+1.09%)
Jun 20, 2018 2.750 2.796 2.500 2.760 182,523 +0.01(+0.36%)
Jun 19, 2018 2.960 3.139 2.600 2.750 279,370 -0.38(-12.14%)
Jun 18, 2018 3.110 3.440 3.019 3.130 286,998 +0.03(+0.97%)
Jun 15, 2018 3.130 2.930 3.100 177,969 +0.09(+2.99%)
Jun 14, 2018 2.930 3.029 2.810 3.010 70,517 +0.06(+2.03%)
Jun 13, 2018 3.000 3.040 2.910 2.950 143,605 -0.03(-1.01%)
Jun 12, 2018 3.150 3.159 2.700 2.980 662,718 -0.19(-6.13%)
Jun 11, 2018 2.970 3.410 2.920 3.175 635,938 +0.29(+10.23%)
Jun 08, 2018 2.970 2.970 2.848 2.880 1,436 -0.06(-2.04%)
Jun 07, 2018 2.800 2.950 2.800 2.940 17,746 +0.22(+8.08%)
Jun 06, 2018 2.740 2.820 2.720 2.720 28,133 -0.07(-2.51%)
Jun 05, 2018 2.860 2.880 2.640 2.790 21,117 -0.02(-0.71%)
Jun 04, 2018 2.870 2.960 2.790 2.810 5,664 +0.02(+0.72%)
Jun 01, 2018 2.820 2.827 2.690 2.790 26,839 -0.06(-2.11%)
May 31, 2018 2.890 2.890 2.801 2.850 1,522 +0.09(+3.26%)
May 30, 2018 2.750 2.980 2.750 2.760 36,473 +0.01(+0.36%)
May 29, 2018 2.760 2.760 2.750 2.750 4,942 -0.01(-0.36%)
May 25, 2018 2.760 2.760 2.760 0 +0.02(+0.73%)
May 24, 2018 2.721 2.750 2.721 2.740 1,449 +0.04(+1.48%)
May 23, 2018 2.710 2.720 2.700 2.700 1,020 -0.04(-1.46%)
May 22, 2018 2.740 2.750 2.682 2.740 14,236 +0.01(+0.37%)
May 21, 2018 2.720 2.790 2.720 2.730 2,510 +0.05(+1.87%)
May 18, 2018 2.670 2.751 2.670 2.680 17,502 +0.00(+0.00%)
May 17, 2018 2.670 2.720 2.670 2.680 5,633 +0.01(+0.37%)
May 16, 2018 2.690 2.730 2.667 2.670 19,699 -0.16(-5.65%)
May 15, 2018 2.790 2.900 2.790 2.830 4,848 +0.04(+1.43%)
May 14, 2018 2.800 2.989 2.700 2.790 12,206 -0.02(-0.71%)
May 11, 2018 2.858 3.048 2.810 2.810 5,368 +0.02(+0.72%)
May 10, 2018 2.810 2.930 2.750 2.790 11,823 +0.02(+0.72%)
May 09, 2018 2.750 2.820 2.710 2.770 10,370 +0.06(+2.18%)
May 08, 2018 2.840 2.840 2.675 2.711 2,572 -0.10(-3.53%)
May 07, 2018 2.809 2.810 2.809 2.810 306 +0.07(+2.55%)
May 04, 2018 2.550 2.880 2.550 2.740 39,924 +0.04(+1.48%)
May 03, 2018 2.880 3.000 2.685 2.700 30,355 -0.35(-11.48%)
May 02, 2018 3.030 3.050 2.975 3.050 8,841 +0.02(+0.66%)
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.