1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Genius Brands International Inc (GNUS)
  7. Historical

GNUS

Genius Brands Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Genius Brands International Inc GNUS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.26 00:00:06
Open Price Low Price High Price Close Price Prev Close
1.24 1.23 1.29 1.26 1.26
more quote information »

GNUS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.321.341.181.257,539,386-0.06-4.55%
1 Month1.451.521.181.368,433,857-0.19-13.1%
3 Months1.652.321.181.6010,587,892-0.39-23.64%
6 Months1.622.321.181.709,369,894-0.36-22.22%
1 Year1.363.121.181.8918,413,355-0.10-7.35%
3 Years2.3711.730.05162.3614,288,323-1.11-46.84%
5 Years6.5011.730.05162.368,658,138-5.24-80.62%

GNUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 1.26 0.00 0.0% 1.24 1.29 1.23 4,394,360
Nov 24 2021 1.26 0.05 4.13% 1.20 1.335 1.18 7,422,916
Nov 23 2021 1.21 -0.03 -2.42% 1.24 1.25 1.18 7,097,485
Nov 22 2021 1.24 -0.06 -4.62% 1.31 1.32 1.22 11,085,813
Nov 19 2021 1.30 -0.02 -1.52% 1.32 1.34 1.30 4,551,330
Nov 18 2021 1.32 -0.04 -2.94% 1.37 1.38 1.31 8,456,287
Nov 17 2021 1.36 -0.01 -0.73% 1.37 1.41 1.36 4,621,459
Nov 16 2021 1.37 -0.01 -0.72% 1.39 1.41 1.36 4,936,718
Nov 15 2021 1.38 0.02 1.47% 1.46 1.47 1.36 15,203,874
Nov 12 2021 1.36 -0.02 -1.45% 1.38 1.40 1.35 4,563,953
Nov 11 2021 1.38 0.03 2.22% 1.38 1.40 1.35 4,303,935
Nov 10 2021 1.35 -0.05 -3.57% 1.39 1.42 1.35 8,751,107
Nov 09 2021 1.40 -0.03 -2.1% 1.41 1.44 1.38 6,468,350
Nov 08 2021 1.43 -0.02 -1.38% 1.45 1.46 1.42 4,343,801
Nov 05 2021 1.45 0.02 1.4% 1.41 1.48 1.40 7,611,132
Nov 04 2021 1.43 -0.01 -0.69% 1.45 1.47 1.40 6,453,001
Nov 03 2021 1.44 0.07 5.11% 1.37 1.52 1.35 14,905,688
Nov 02 2021 1.37 -0.03 -1.79% 1.39 1.40 1.33 10,034,494
Nov 01 2021 1.395 0.01 0.36% 1.40 1.45 1.38 11,006,821
Oct 29 2021 1.39 -0.08 -5.44% 1.45 1.45 1.38 18,423,975
Oct 28 2021 1.47 -0.05 -3.29% 1.46 1.60 1.435 26,530,920
See More Historical Prices »


Your Recent History
NASDAQ
GNUS
Genius Bra..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.