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 31, 2020 0.2700 0.3500 0.2600 0.2800 1,892,457 +0.00(+0.00%)
Mar 30, 2020 0.3000 0.3000 0.2700 0.2800 335,531 -0.02(-6.67%)
Mar 27, 2020 0.2900 0.3100 0.2650 0.3000 364,200 +0.01(+3.52%)
Mar 26, 2020 0.2758 0.2997 0.2501 0.2898 510,311 +0.01(+3.50%)
Mar 25, 2020 0.3000 0.3200 0.2600 0.2800 1,044,677 -0.03(-9.68%)
Mar 24, 2020 0.3000 0.4500 0.2600 0.3100 3,488,810 +0.04(+12.77%)
Mar 23, 2020 0.3003 0.3098 0.2686 0.2749 273,251 -0.04(-11.29%)
Mar 20, 2020 0.3300 0.3500 0.2690 0.3099 1,781,500 -0.01(-2.27%)
Mar 19, 2020 0.2220 0.3225 0.2186 0.3171 907,402 +0.10(+42.84%)
Mar 18, 2020 0.2000 0.2500 0.2000 0.2220 208,078 +0.00(+0.91%)
Mar 17, 2020 0.2000 0.2900 0.1800 0.2200 1,057,556 +0.01(+4.76%)
Mar 16, 2020 0.2310 0.2310 0.1879 0.2100 458,996 -0.01(-6.17%)
Mar 13, 2020 0.2200 0.2600 0.2000 0.2238 209,700 +0.01(+6.57%)
Mar 12, 2020 0.2300 0.2400 0.0500 0.2100 504,801 -0.03(-12.50%)
Mar 11, 2020 0.2600 0.2700 0.2300 0.2400 265,150 -0.02(-6.18%)
Mar 10, 2020 0.2650 0.2700 0.2550 0.2558 197,444 +0.01(+2.32%)
Mar 09, 2020 0.2600 0.2900 0.2500 0.2500 424,882 -0.03(-11.50%)
Mar 06, 2020 0.2959 0.3000 0.2800 0.2825 299,900 -0.01(-2.59%)
Mar 05, 2020 0.2700 0.3000 0.2500 0.2900 245,645 +0.02(+7.41%)
Mar 04, 2020 0.2900 0.2900 0.2400 0.2700 60,089 +0.00(+1.09%)
Mar 03, 2020 0.2655 0.2778 0.2530 0.2671 236,953 -0.01(-3.89%)
Mar 02, 2020 0.2971 0.2987 0.2300 0.2779 336,182 -0.00(-1.28%)
Feb 28, 2020 0.2900 0.3200 0.2700 0.2815 325,700 -0.01(-2.93%)
Feb 27, 2020 0.2811 0.3000 0.2310 0.2900 353,281 +0.00(+0.42%)
Feb 26, 2020 0.2900 0.2949 0.2810 0.2888 203,854 +0.00(+1.33%)
Feb 25, 2020 0.2911 0.3000 0.2800 0.2850 233,220 -0.00(-1.38%)
Feb 24, 2020 0.3090 0.3090 0.2850 0.2890 447,517 -0.01(-4.15%)
Feb 21, 2020 0.3188 0.3250 0.2931 0.3015 619,400 -0.01(-4.13%)
Feb 20, 2020 0.3010 0.3188 0.2900 0.3145 249,364 +0.01(+4.66%)
Feb 19, 2020 0.3000 0.3063 0.2900 0.3005 449,149 +0.01(+3.66%)
Feb 18, 2020 0.2800 0.2951 0.2740 0.2899 286,702 +0.00(+0.07%)
Feb 14, 2020 0.2850 0.2949 0.2700 0.2897 425,500 +0.01(+3.46%)
Feb 13, 2020 0.3000 0.3000 0.2700 0.2800 245,701 -0.01(-1.93%)
Feb 12, 2020 0.3049 0.3049 0.2650 0.2855 298,225 -0.01(-4.83%)
Feb 11, 2020 0.3100 0.3200 0.2900 0.3000 321,852 -0.01(-2.47%)
Feb 10, 2020 0.3198 0.3198 0.3036 0.3076 120,555 -0.00(-0.45%)
Feb 07, 2020 0.3400 0.3400 0.3090 0.3090 258,100 -0.01(-3.44%)
Feb 06, 2020 0.3100 0.3400 0.3100 0.3200 571,155 +0.01(+2.73%)
Feb 05, 2020 0.3200 0.3220 0.2950 0.3115 175,615 -0.01(-2.66%)
Feb 04, 2020 0.3100 0.3200 0.2900 0.3200 307,375 +0.01(+4.13%)
Feb 03, 2020 0.3100 0.3220 0.2918 0.3073 334,160 -0.00(-0.87%)
Jan 31, 2020 0.3200 0.3300 0.3050 0.3100 132,800 -0.01(-3.85%)
Jan 30, 2020 0.3250 0.3480 0.3050 0.3224 304,653 -0.02(-6.55%)
Jan 29, 2020 0.3371 0.3496 0.3180 0.3450 458,675 +0.01(+4.51%)
Jan 28, 2020 0.3496 0.3496 0.3170 0.3301 626,502 +0.01(+3.94%)
Jan 27, 2020 0.3000 0.3966 0.2915 0.3176 574,862 +0.01(+2.29%)
Jan 24, 2020 0.3750 0.3750 0.2900 0.3105 1,290,900 -0.05(-13.15%)
Jan 23, 2020 0.4000 0.4190 0.3400 0.3575 2,181,440 -0.06(-14.64%)
Jan 22, 2020 0.3400 0.4700 0.3290 0.4188 5,116,107 +0.09(+26.95%)
Jan 21, 2020 0.3250 0.3300 0.3101 0.3299 211,990 +0.02(+8.16%)
Jan 17, 2020 0.3200 0.3400 0.3011 0.3050 310,900 -0.04(-10.29%)
Jan 16, 2020 0.3028 0.3458 0.3002 0.3400 716,682 +0.03(+11.11%)
Jan 15, 2020 0.2900 0.3100 0.2860 0.3060 318,619 +0.01(+5.12%)
Jan 14, 2020 0.3000 0.3050 0.2810 0.2911 381,271 -0.01(-2.97%)
Jan 13, 2020 0.3186 0.3186 0.2955 0.3000 268,576 -0.02(-5.84%)
Jan 10, 2020 0.3200 0.3200 0.2955 0.3186 317,500 +0.03(+9.45%)
Jan 09, 2020 0.3535 0.3535 0.2900 0.2911 542,944 -0.04(-13.10%)
Jan 08, 2020 0.3400 0.3490 0.3035 0.3350 514,265 -0.02(-6.92%)
Jan 07, 2020 0.3790 0.3800 0.2800 0.3599 1,417,761 -0.01(-2.73%)
Jan 06, 2020 0.2800 0.4100 0.2600 0.3700 4,131,948 +0.10(+37.04%)
Jan 03, 2020 0.2800 0.2940 0.2600 0.2700 557,600 -0.02(-5.30%)
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.