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 (%)
Apr 28, 2023 2.540 2.630 2.540 2.580 167,607 +0.02(+0.78%)
Apr 27, 2023 2.480 2.560 2.450 2.560 136,788 +0.09(+3.64%)
Apr 26, 2023 2.520 2.580 2.450 2.470 185,191 -0.06(-2.37%)
Apr 25, 2023 2.650 2.650 2.530 2.530 190,572 -0.13(-4.89%)
Apr 24, 2023 2.780 2.800 2.650 2.660 164,692 -0.12(-4.32%)
Apr 21, 2023 2.620 2.780 2.600 2.780 145,373 +0.16(+6.11%)
Apr 20, 2023 2.800 2.825 2.600 2.620 211,295 -0.19(-6.76%)
Apr 19, 2023 2.810 2.880 2.800 2.810 98,998 -0.05(-1.75%)
Apr 18, 2023 2.980 3.040 2.810 2.860 161,642 -0.12(-4.03%)
Apr 17, 2023 2.870 2.980 2.830 2.980 185,762 +0.13(+4.56%)
Apr 14, 2023 2.950 3.000 2.840 2.850 158,716 -0.15(-5.00%)
Apr 13, 2023 2.800 3.080 2.800 3.000 381,910 +0.25(+9.09%)
Apr 12, 2023 2.960 2.960 2.750 2.750 159,643 -0.19(-6.46%)
Apr 11, 2023 2.850 2.970 2.850 2.940 181,097 +0.07(+2.44%)
Apr 10, 2023 2.750 2.890 2.700 2.870 194,516 +0.13(+4.74%)
Apr 06, 2023 2.680 2.831 2.640 2.740 124,816 +0.07(+2.62%)
Apr 05, 2023 2.900 2.900 2.600 2.670 413,289 -0.24(-8.25%)
Apr 04, 2023 2.920 3.160 2.850 2.910 678,598 -0.01(-0.34%)
Apr 03, 2023 2.730 3.000 2.630 2.920 1,003,607 +0.19(+6.96%)
Mar 31, 2023 2.630 2.750 2.610 2.730 177,838 +0.11(+4.20%)
Mar 30, 2023 2.630 2.690 2.610 2.620 192,151 +0.00(+0.00%)
Mar 29, 2023 2.560 2.640 2.530 2.620 140,248 +0.07(+2.75%)
Mar 28, 2023 2.560 2.610 2.540 2.550 106,173 -0.02(-0.78%)
Mar 27, 2023 2.610 2.625 2.510 2.570 188,242 -0.04(-1.53%)
Mar 24, 2023 2.550 2.610 2.466 2.610 133,910 +0.04(+1.56%)
Mar 23, 2023 2.560 2.700 2.510 2.570 208,879 +0.04(+1.58%)
Mar 22, 2023 2.640 2.670 2.520 2.530 162,629 -0.13(-4.89%)
Mar 21, 2023 2.620 2.700 2.570 2.660 244,103 +0.10(+3.91%)
Mar 20, 2023 2.560 2.600 2.500 2.560 208,030 +0.00(+0.00%)
Mar 17, 2023 2.670 2.690 2.530 2.560 335,698 -0.15(-5.54%)
Mar 16, 2023 2.580 2.740 2.480 2.710 321,568 +0.07(+2.65%)
Mar 15, 2023 2.730 2.780 2.600 2.640 298,202 -0.16(-5.71%)
Mar 14, 2023 2.700 2.850 2.700 2.800 282,087 +0.14(+5.26%)
Mar 13, 2023 2.690 2.780 2.601 2.660 324,105 -0.10(-3.62%)
Mar 10, 2023 2.760 2.800 2.600 2.760 341,658 -0.02(-0.72%)
Mar 09, 2023 3.040 3.080 2.780 2.780 486,872 -0.26(-8.55%)
Mar 08, 2023 3.100 3.140 2.950 3.040 323,908 -0.04(-1.30%)
Mar 07, 2023 3.140 3.210 3.070 3.080 278,126 -0.04(-1.28%)
Mar 06, 2023 3.220 3.250 3.120 3.120 355,369 -0.12(-3.70%)
Mar 03, 2023 3.180 3.300 3.070 3.240 405,132 +0.09(+2.86%)
Mar 02, 2023 3.110 3.190 3.050 3.150 351,905 +0.02(+0.64%)
Mar 01, 2023 3.110 3.250 3.010 3.130 454,767 +0.01(+0.32%)
Feb 28, 2023 3.430 3.440 3.120 3.120 477,468 -0.32(-9.30%)
Feb 27, 2023 3.110 3.490 3.110 3.440 985,752 +0.33(+10.61%)
Feb 24, 2023 3.210 3.230 2.940 3.110 727,571 -0.17(-5.18%)
Feb 23, 2023 3.580 3.590 3.210 3.280 663,734 -0.29(-8.12%)
Feb 22, 2023 3.610 3.720 3.505 3.570 367,021 -0.07(-1.92%)
Feb 21, 2023 3.740 3.790 3.560 3.640 435,841 -0.16(-4.21%)
Feb 17, 2023 3.800 3.830 3.650 3.800 372,171 -0.01(-0.26%)
Feb 16, 2023 3.740 3.940 3.600 3.810 635,464 +0.03(+0.79%)
Feb 15, 2023 3.670 3.812 3.500 3.780 1,254,948 +0.09(+2.44%)
Feb 14, 2023 3.840 4.878 3.650 3.690 4,969,625 +0.09(+2.50%)
Feb 13, 2023 4.150 4.202 3.310 3.600 2,124,437 +3.16(+709.17%)
Feb 10, 2023 0.6081 0.6233 0.4196 0.4449 16,328,868 -0.18(-28.24%)
Feb 09, 2023 0.6695 0.6695 0.6100 0.6200 1,362,206 -0.03(-5.23%)
Feb 08, 2023 0.6900 0.6996 0.6300 0.6542 2,240,359 -0.04(-5.20%)
Feb 07, 2023 0.7127 0.7170 0.6800 0.6901 1,265,666 -0.02(-3.17%)
Feb 06, 2023 0.7250 0.7395 0.7100 0.7127 856,814 -0.01(-1.01%)
Feb 03, 2023 0.7200 0.7500 0.7200 0.7200 1,595,779 -0.00(-0.59%)
Feb 02, 2023 0.7200 0.7400 0.7020 0.7243 1,222,232 +0.01(+1.77%)
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.