Skip to main content

Genius Brands International Inc (NQ: GNUS )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.800 2.800 2.800 0 +0.20(+7.78%)
Mar 28, 2018 2.750 2.750 2.598 2.598 15,436 -0.15(-5.53%)
Mar 27, 2018 2.765 2.850 2.739 2.750 54,552 -0.02(-0.77%)
Mar 26, 2018 2.730 2.790 2.730 2.771 19,645 +0.05(+1.88%)
Mar 23, 2018 2.700 2.850 2.700 2.720 18,718 -0.03(-1.09%)
Mar 22, 2018 2.830 2.830 2.590 2.750 9,994 -0.06(-2.14%)
Mar 21, 2018 2.820 2.820 2.810 2.810 5,253 +0.01(+0.36%)
Mar 20, 2018 2.750 2.850 2.750 2.800 3,856 +0.07(+2.56%)
Mar 19, 2018 2.900 2.900 2.720 2.730 5,014 -0.12(-4.21%)
Mar 16, 2018 2.820 2.875 2.818 2.850 9,708 +0.05(+1.79%)
Mar 15, 2018 2.880 3.100 2.800 2.800 73,181 -0.07(-2.44%)
Mar 14, 2018 2.640 2.959 2.640 2.870 88,558 +0.26(+9.96%)
Mar 13, 2018 2.490 2.730 2.420 2.610 42,553 +0.12(+4.82%)
Mar 12, 2018 2.460 2.490 2.420 2.490 2,936 +0.06(+2.45%)
Mar 09, 2018 2.520 2.550 2.410 2.430 52,439 -0.02(-0.80%)
Mar 08, 2018 2.340 2.450 2.340 2.450 28,119 +0.13(+5.60%)
Mar 07, 2018 2.460 2.460 2.260 2.320 50,223 -0.15(-6.07%)
Mar 06, 2018 2.560 2.600 2.470 2.470 10,500 -0.06(-2.37%)
Mar 05, 2018 2.550 2.599 2.440 2.530 22,483 +0.06(+2.43%)
Mar 02, 2018 2.410 2.550 2.400 2.470 27,356 +0.04(+1.65%)
Mar 01, 2018 2.480 2.500 2.430 2.430 2,736 -0.05(-2.02%)
Feb 28, 2018 2.480 2.500 2.472 2.480 4,209 -0.01(-0.40%)
Feb 27, 2018 2.550 2.590 2.460 2.490 4,119 -0.10(-3.86%)
Feb 26, 2018 2.550 2.590 2.545 2.590 2,958 +0.06(+2.37%)
Feb 23, 2018 2.600 2.600 2.510 2.530 4,241 -0.05(-1.94%)
Feb 22, 2018 2.590 2.635 2.550 2.580 2,636 -0.01(-0.39%)
Feb 21, 2018 2.530 2.590 2.501 2.590 1,588 +0.01(+0.39%)
Feb 20, 2018 2.410 2.720 2.410 2.580 6,276 +0.18(+7.50%)
Feb 16, 2018 2.400 2.400 2.400 0 -0.12(-4.76%)
Feb 15, 2018 2.475 2.520 2.410 2.520 6,416 +0.06(+2.44%)
Feb 14, 2018 2.480 2.590 2.382 2.460 36,256 -0.16(-6.11%)
Feb 13, 2018 2.500 2.680 2.489 2.620 4,217 +0.12(+4.80%)
Feb 12, 2018 2.460 2.580 2.447 2.500 25,863 +0.03(+1.21%)
Feb 09, 2018 2.460 2.510 2.380 2.470 39,130 -0.03(-1.20%)
Feb 08, 2018 2.490 2.520 2.410 2.500 15,927 +0.05(+2.04%)
Feb 07, 2018 2.640 2.640 2.400 2.450 32,823 -0.18(-6.84%)
Feb 06, 2018 2.420 2.630 2.420 2.630 26,202 +0.19(+7.79%)
Feb 05, 2018 2.660 2.720 2.420 2.440 26,079 -0.27(-9.97%)
Feb 02, 2018 2.708 2.960 2.708 2.710 45,618 -0.05(-1.81%)
Feb 01, 2018 2.720 2.870 2.720 2.760 16,581 +0.05(+1.85%)
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%)
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.