Genius Brands International Inc (NQ: GNUS )

0.8839 USD -0.0273 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 0.9245 0.9398 0.8502 0.8839 9,043,683 -0.03(-3.00%)
Jan 20, 2022 1.030 1.040 0.9000 0.9112 11,680,977 -0.10(-9.78%)
Jan 19, 2022 1.020 1.060 1.010 1.010 4,582,502 -0.01(-0.98%)
Jan 18, 2022 1.050 1.060 1.020 1.020 3,598,508 -0.07(-6.42%)
Jan 14, 2022 1.090 0 +0.02(+1.87%)
Jan 13, 2022 1.070 1.120 1.060 1.070 4,773,188 +0.01(+0.94%)
Jan 12, 2022 1.050 1.120 1.025 1.060 5,534,171 +0.00(+0.00%)
Jan 11, 2022 1.020 1.100 1.020 1.060 7,583,947 +0.03(+2.91%)
Jan 10, 2022 1.050 1.060 1.000 1.030 6,767,307 -0.06(-5.50%)
Jan 07, 2022 1.070 1.120 1.050 1.090 3,535,327 +0.01(+0.93%)
Jan 06, 2022 1.060 1.090 1.010 1.080 5,777,940 +0.03(+2.86%)
Jan 05, 2022 1.090 1.120 1.040 1.050 4,356,393 -0.06(-5.41%)
Jan 04, 2022 1.120 1.140 1.080 1.110 3,552,170 -0.01(-0.89%)
Jan 03, 2022 1.060 1.140 1.060 1.120 7,542,046 +0.07(+6.67%)
Dec 31, 2021 1.090 1.130 1.040 1.050 7,534,954 -0.04(-3.67%)
Dec 30, 2021 1.060 1.150 1.060 1.090 8,160,406 +0.02(+1.87%)
Dec 29, 2021 1.110 1.110 1.060 1.070 7,737,149 -0.03(-2.73%)
Dec 28, 2021 1.150 1.180 1.100 1.100 6,552,005 -0.06(-5.17%)
Dec 27, 2021 1.190 1.200 1.150 1.160 4,019,481 -0.04(-3.33%)
Dec 23, 2021 1.150 1.200 1.140 1.200 4,383,652 +0.06(+5.26%)
Dec 22, 2021 1.150 1.170 1.140 1.140 4,329,052 -0.01(-0.87%)
Dec 21, 2021 1.160 1.190 1.140 1.150 5,457,107 +0.00(+0.00%)
Dec 20, 2021 1.170 1.199 1.140 1.150 6,269,329 -0.04(-3.36%)
Dec 17, 2021 1.180 1.240 1.160 1.190 7,343,247 -0.02(-1.65%)
Dec 16, 2021 1.240 1.260 1.200 1.210 6,280,120 -0.02(-1.63%)
Dec 15, 2021 1.200 1.260 1.150 1.230 10,785,395 +0.09(+7.89%)
Dec 14, 2021 1.150 1.180 1.140 1.140 4,741,247 -0.03(-2.56%)
Dec 13, 2021 1.200 1.200 1.150 1.170 4,906,159 +0.00(+0.00%)
Dec 10, 2021 1.210 1.230 1.170 1.170 4,454,468 -0.03(-2.50%)
Dec 09, 2021 1.250 1.280 1.200 1.200 3,217,904 -0.06(-4.76%)
Dec 08, 2021 1.230 1.280 1.210 1.260 4,176,484 +0.04(+3.28%)
Dec 07, 2021 1.200 1.260 1.190 1.220 5,902,831 +0.03(+2.52%)
Dec 06, 2021 1.190 1.220 1.140 1.190 8,013,496 +0.00(+0.00%)
Dec 03, 2021 1.275 1.275 1.190 1.190 8,337,130 -0.10(-7.75%)
Dec 02, 2021 1.170 1.300 1.160 1.290 9,529,626 +0.12(+10.26%)
Dec 01, 2021 1.220 1.270 1.170 1.170 6,147,772 -0.07(-5.65%)
Nov 30, 2021 1.230 1.250 1.210 1.240 6,519,253 -0.01(-0.80%)
Nov 29, 2021 1.260 1.270 1.200 1.250 4,581,538 -0.01(-0.79%)
Nov 26, 2021 1.240 1.290 1.230 1.260 4,394,362 +0.00(+0.00%)
Nov 24, 2021 1.200 1.335 1.180 1.260 7,442,982 +0.05(+4.13%)
Nov 23, 2021 1.240 1.250 1.180 1.210 7,078,180 -0.03(-2.42%)
Nov 22, 2021 1.310 1.320 1.220 1.240 11,073,373 -0.06(-4.62%)
Nov 19, 2021 1.320 1.340 1.300 1.300 4,584,968 -0.02(-1.52%)
Nov 18, 2021 1.370 1.380 1.310 1.320 8,455,766 -0.04(-2.94%)
Nov 17, 2021 1.370 1.410 1.360 1.360 4,669,585 -0.01(-0.73%)
Nov 16, 2021 1.390 1.410 1.360 1.370 4,939,021 -0.01(-0.72%)
Nov 15, 2021 1.460 1.470 1.360 1.380 15,250,417 +0.02(+1.47%)
Nov 12, 2021 1.380 1.400 1.350 1.360 4,609,054 -0.02(-1.45%)
Nov 11, 2021 1.380 1.400 1.350 1.380 4,308,846 -0.03(-2.13%)
Nov 10, 2021 1.390 1.410 8,789,702 +0.01(+0.71%)
Nov 09, 2021 1.410 1.440 1.380 1.400 6,470,692 -0.03(-2.10%)
Nov 08, 2021 1.450 1.460 1.420 1.430 4,367,194 -0.02(-1.38%)
Nov 05, 2021 1.410 1.480 1.400 1.450 7,680,772 +0.02(+1.40%)
Nov 04, 2021 1.450 1.470 1.400 1.430 6,532,142 -0.01(-0.69%)
Nov 03, 2021 1.370 1.520 1.350 1.440 14,986,014 +0.07(+5.11%)
Nov 02, 2021 1.390 1.400 1.330 1.370 10,065,243 -0.02(-1.44%)
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.