GNUS

Genius Brands Historical Data

Company Name Stock Ticker Symbol Market Type
Genius Brands International Inc GNUS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05065 -6.11% 0.77775 13:07:18
Open Price Low Price High Price Close Price Prev Close
0.783 0.755 0.7999 0.8284
more quote information »

GNUS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.95581.240.7550.874876611,733,434-0.17805-18.63%
1 Month0.731.240.680.85939974,396,8040.047756.54%
3 Months0.72421.240.64010.80444033,636,8840.053557.39%
6 Months0.85781.240.510.81229554,107,376-0.08005-9.33%
1 Year1.452.320.511.225,953,177-0.67225-46.36%
3 Years0.7011.730.05162.2615,294,9380.0777511.11%
5 Years3.3011.730.05162.269,294,349-2.52-76.43%

GNUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 0.8284 -0.0313 -3.64% 0.84 0.8422 0.7981 6,252,129
Aug 17 2022 0.8597 -0.1503 -14.88% 1.22 1.24 0.8526 43,788,241
Aug 16 2022 1.01 0.05 4.94% 0.98 1.05 0.9504 4,751,112
Aug 15 2022 0.9625 0.012 1.26% 0.9601 0.98 0.921 1,671,273
Aug 12 2022 0.9505 0.0111 1.18% 0.9558 0.9699 0.93 2,204,416
Aug 11 2022 0.9394 0.0394 4.38% 0.92 0.95 0.90825 1,930,304
Aug 10 2022 0.90 0.0588 6.99% 0.86 0.925 0.851 2,182,679
Aug 09 2022 0.8412 -0.0738 -8.07% 0.9125 0.9136 0.8297 2,413,571
Aug 08 2022 0.915 0.0167 1.86% 0.88 0.9299 0.88 2,310,570
Aug 05 2022 0.8983 0.0449 5.26% 0.85 0.90 0.85 3,288,878
Aug 04 2022 0.8534 0.0234 2.82% 0.843 0.885 0.839 2,385,201
Aug 03 2022 0.83 0.027 3.36% 0.8137 0.84 0.8137 1,250,585
Aug 02 2022 0.803 -0.002 -0.25% 0.803 0.81 0.79 1,092,261
Aug 01 2022 0.805 0.055 7.33% 0.7855 0.85 0.77 3,287,389
Jul 29 2022 0.75 -0.033 -4.21% 0.7763 0.8083 0.75 1,262,137
Jul 28 2022 0.783 0.0706 9.91% 0.7025 0.8088 0.7025 3,466,055
Jul 27 2022 0.7124 0.0022 0.31% 0.71 0.7225 0.701201 1,225,242
Jul 26 2022 0.7102 -0.0034 -0.48% 0.701 0.7199 0.69 887,880
Jul 25 2022 0.7136 0.0256 3.72% 0.68 0.72 0.68 1,379,562
Jul 22 2022 0.688 -0.0307 -4.27% 0.73 0.73 0.688 906,602
Jul 21 2022 0.7187 -0.0212 -2.87% 0.73 0.7349 0.709999 1,127,410
Jul 20 2022 0.7399 0.0165 2.28% 0.72 0.7449 0.71 1,446,060
Jul 19 2022 0.7234 0.0234 3.34% 0.69 0.73 0.69 1,319,330
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.

Log in to InvestorsHub
Register Now