Genius Brands International Inc (NQ: GNUS )

1.770 USD -0.170 (-8.76%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 1.880 1.890 1.530 1.770 32,849,700 -0.17(-8.76%)
Mar 04, 2021 1.610 2.110 1.580 1.940 146,447,250 +0.37(+23.57%)
Mar 03, 2021 1.660 1.680 1.520 1.570 10,628,140 -0.08(-4.85%)
Mar 02, 2021 1.710 1.790 1.650 1.650 9,753,847 -0.05(-2.94%)
Mar 01, 2021 1.720 1.730 1.660 1.700 9,893,098 +0.00(+0.00%)
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 21,867,725 -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 17,392,683 -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 50,537,835 +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 37,818,075 +0.14(+7.73%)
Feb 03, 2021 1.800 1.900 1.730 1.810 32,950,551 +0.01(+0.56%)
Feb 02, 2021 1.980 1.990 1.710 1.800 44,295,334 -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 74,547,100 -0.19(-9.64%)
Jan 28, 2021 2.900 2.930 1.800 1.970 160,974,413 -1.09(-35.62%)
Jan 27, 2021 1.630 3.060 1.600 3.060 209,501,675 +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 59,831,275 +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 14,430,219 -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 22,137,647 +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%)
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.