GNUS

Genius Brands Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.01 0.69% 1.46 06:10:03
Open Price Low Price High Price Close Price Previous Close
1.45
more quote information »

GNUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.211.461.161.3435,627,0530.2520.66%
1 Month1.101.461.011.2125,789,5030.3632.73%
3 Months0.97651.610.93981.2626,857,1530.483549.51%
6 Months2.3911.730.93982.9741,222,951-0.93-38.91%
1 Year0.286211.730.05162.7224,305,2461.17410.13%
3 Years2.9811.730.05162.718,289,121-1.52-51.01%
5 Years1.1011.730.05162.715,043,9930.3632.73%

GNUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 1.45 0.13 9.85% 1.36 1.46 1.32 31,007,981
Nov 25 2020 1.32 -0.03 -2.22% 1.305 1.33 1.28 20,805,210
Nov 24 2020 1.35 0.11 8.87% 1.2711 1.40 1.25 58,292,059
Nov 23 2020 1.24 0.04 3.33% 1.21 1.28 1.16 32,402,960
Nov 20 2020 1.20 0.01 0.84% 1.18 1.22 1.17 14,446,869
Nov 19 2020 1.19 -0.01 -0.83% 1.21 1.21 1.15 22,581,913
Nov 18 2020 1.20 0.03 2.56% 1.16 1.22 1.14 32,716,511
Nov 17 2020 1.17 -0.03 -2.5% 1.11 1.18 1.10 29,512,471
Nov 16 2020 1.20 -0.02 -1.64% 1.25 1.28 1.12 47,650,879
Nov 13 2020 1.22 0.09 7.96% 1.145 1.22 1.12 24,835,317
Nov 12 2020 1.13 -0.06 -5.04% 1.18 1.18 1.10 26,189,937
Nov 11 2020 1.19 0.16 15.53% 1.03 1.24 1.03 45,105,540
Nov 10 2020 1.03 -0.03 -2.83% 1.06 1.07 1.01 16,760,298
Nov 09 2020 1.06 0.01 0.47% 1.065 1.08 1.05 18,140,418
Nov 06 2020 1.055 -0.03 -2.31% 1.07 1.08 1.04 13,310,765
Nov 05 2020 1.08 -0.01 -0.92% 1.11 1.13 1.07 11,461,501
Nov 04 2020 1.09 0.02 1.87% 1.08 1.14 1.07 13,916,083
Nov 03 2020 1.07 0.03 2.88% 1.055 1.07 1.05 10,671,239
Nov 02 2020 1.04 -0.01 -0.95% 1.10 1.13 1.01 20,192,602
Oct 30 2020 1.05 -0.11 -9.48% 1.105 1.121 1.02 26,125,812
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.