Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 1,860.00 | -8.00 | -0.43% | 1,830.00 | 1,890.00 | 1,830.00 | 829,710 |
| May 13 2024 | 1,868.00 | -30.00 | -1.58% | 1,868.00 | 1,894.00 | 1,848.00 | 57,446 |
| May 10 2024 | 1,898.00 | 6.00 | 0.32% | 1,852.00 | 1,908.00 | 1,852.00 | 35,143 |
| May 09 2024 | 1,892.00 | 12.00 | 0.64% | 1,876.00 | 1,910.00 | 1,876.00 | 74,427 |
| May 08 2024 | 1,880.00 | -6.00 | -0.32% | 1,814.00 | 1,880.00 | 1,814.00 | 53,992 |
| May 07 2024 | 1,886.00 | 18.00 | 0.96% | 1,814.00 | 1,918.00 | 1,814.00 | 52,865 |
| May 03 2024 | 1,868.00 | 84.00 | 4.71% | 1,776.00 | 1,872.00 | 1,776.00 | 80,575 |
| May 02 2024 | 1,784.00 | 48.00 | 2.76% | 1,724.00 | 1,784.00 | 1,724.00 | 97,500 |
| May 01 2024 | 1,736.00 | -68.00 | -3.77% | 1,752.00 | 1,794.00 | 1,736.00 | 65,694 |
| Apr 30 2024 | 1,804.00 | 22.00 | 1.23% | 1,780.00 | 1,804.00 | 1,780.00 | 94,060 |
| Apr 29 2024 | 1,782.00 | 46.00 | 2.65% | 1,770.00 | 1,782.00 | 1,722.00 | 62,755 |
| Apr 26 2024 | 1,736.00 | 32.00 | 1.88% | 1,684.00 | 1,736.00 | 1,684.00 | 37,682 |
| Apr 25 2024 | 1,704.00 | 4.00 | 0.24% | 1,702.00 | 1,758.00 | 1,694.00 | 291,036 |
| Apr 24 2024 | 1,700.00 | -50.00 | -2.86% | 1,748.00 | 1,752.00 | 1,696.00 | 90,806 |
| Apr 23 2024 | 1,750.00 | 24.00 | 1.39% | 1,688.00 | 1,762.00 | 1,688.00 | 137,230 |
| Apr 22 2024 | 1,726.00 | 8.00 | 0.47% | 1,742.00 | 1,754.00 | 1,718.00 | 83,394 |
| Apr 19 2024 | 1,718.00 | -38.00 | -2.16% | 1,736.00 | 1,750.00 | 1,714.00 | 53,267 |
| Apr 18 2024 | 1,756.00 | 4.00 | 0.23% | 1,760.00 | 1,798.00 | 1,742.00 | 194,181 |
| Apr 17 2024 | 1,752.00 | 28.00 | 1.62% | 1,728.00 | 1,760.00 | 1,728.00 | 72,420 |
| Apr 16 2024 | 1,724.00 | -38.00 | -2.16% | 1,732.00 | 1,750.00 | 1,706.00 | 88,095 |
| Apr 15 2024 | 1,762.00 | -18.00 | -1.01% | 1,758.00 | 1,796.00 | 1,758.00 | 47,908 |
| Apr 12 2024 | 1,780.00 | -12.00 | -0.67% | 1,814.00 | 1,842.00 | 1,780.00 | 54,232 |
| Apr 11 2024 | 1,792.00 | 28.00 | 1.59% | 1,772.00 | 1,820.00 | 1,770.00 | 74,120 |
| Apr 10 2024 | 1,764.00 | 24.00 | 1.38% | 1,730.00 | 1,786.00 | 1,730.00 | 65,605 |
| Apr 09 2024 | 1,740.00 | 0.00 | 0.00% | 1,730.00 | 1,780.00 | 1,730.00 | 101,286 |
| Apr 08 2024 | 1,740.00 | -4.00 | -0.23% | 1,780.00 | 1,780.00 | 1,730.00 | 73,055 |
| Apr 05 2024 | 1,744.00 | -20.00 | -1.13% | 1,732.00 | 1,750.00 | 1,714.00 | 56,262 |
| Apr 04 2024 | 1,764.00 | 12.00 | 0.68% | 1,710.00 | 1,784.00 | 1,710.00 | 129,242 |
| Apr 03 2024 | 1,752.00 | 10.00 | 0.57% | 1,736.00 | 1,762.00 | 1,716.00 | 64,970 |
| Apr 02 2024 | 1,742.00 | -23.00 | -1.30% | 1,758.00 | 1,806.00 | 1,742.00 | 45,779 |
| Mar 28 2024 | 1,765.00 | -22.00 | -1.23% | 1,796.00 | 1,813.00 | 1,765.00 | 82,175 |
| Mar 27 2024 | 1,787.00 | -30.00 | -1.65% | 1,803.00 | 1,806.00 | 1,769.00 | 48,028 |
| Mar 26 2024 | 1,817.00 | 51.00 | 2.89% | 1,779.00 | 1,819.00 | 1,744.00 | 68,128 |
| Mar 25 2024 | 1,766.00 | -65.00 | -3.55% | 1,785.00 | 1,835.00 | 1,766.00 | 124,826 |
| Mar 22 2024 | 1,831.00 | 2.00 | 0.11% | 1,778.00 | 1,847.00 | 1,778.00 | 89,763 |
| Mar 21 2024 | 1,829.00 | 86.00 | 4.93% | 1,716.00 | 1,829.00 | 1,716.00 | 91,887 |
| Mar 20 2024 | 1,743.00 | 28.00 | 1.63% | 1,746.00 | 1,746.00 | 1,692.00 | 61,691 |
| Mar 19 2024 | 1,715.00 | -28.00 | -1.61% | 1,789.00 | 1,789.00 | 1,713.00 | 86,596 |
| Mar 18 2024 | 1,743.00 | -52.00 | -2.90% | 1,788.00 | 1,788.00 | 1,743.00 | 86,657 |
| Mar 15 2024 | 1,795.00 | 15.00 | 0.84% | 1,813.00 | 1,813.00 | 1,758.00 | 139,657 |
| Mar 14 2024 | 1,780.00 | -17.00 | -0.95% | 1,807.00 | 1,818.00 | 1,768.00 | 94,723 |
| Mar 13 2024 | 1,797.00 | -3.00 | -0.17% | 1,803.00 | 1,807.00 | 1,783.00 | 110,627 |
| Mar 12 2024 | 1,800.00 | -11.00 | -0.61% | 1,810.00 | 1,812.00 | 1,781.00 | 102,557 |
| Mar 11 2024 | 1,811.00 | -5.00 | -0.28% | 1,805.00 | 1,816.00 | 1,797.00 | 49,425 |
| Mar 08 2024 | 1,816.00 | -23.00 | -1.25% | 1,838.00 | 1,851.00 | 1,795.00 | 59,100 |
| Mar 07 2024 | 1,839.00 | 25.00 | 1.38% | 1,824.00 | 1,839.00 | 1,786.00 | 162,720 |
| Mar 06 2024 | 1,814.00 | 128.00 | 7.59% | 1,730.00 | 1,814.00 | 1,687.00 | 116,328 |
| Mar 05 2024 | 1,686.00 | 49.00 | 2.99% | 1,655.00 | 1,712.00 | 1,652.00 | 276,047 |
| Mar 04 2024 | 1,637.00 | -103.00 | -5.92% | 1,738.00 | 1,766.00 | 1,637.00 | 149,241 |
| Mar 01 2024 | 1,740.00 | -52.00 | -2.90% | 1,796.00 | 1,796.00 | 1,737.00 | 94,388 |
| Feb 29 2024 | 1,792.00 | -38.00 | -2.08% | 1,843.00 | 1,845.00 | 1,789.00 | 258,887 |
| Feb 28 2024 | 1,830.00 | -90.00 | -4.69% | 1,945.00 | 1,945.00 | 1,830.00 | 155,225 |
| Feb 27 2024 | 1,920.00 | -8.00 | -0.41% | 1,940.00 | 1,970.00 | 1,908.00 | 136,161 |
| Feb 26 2024 | 1,928.00 | -31.00 | -1.58% | 1,938.00 | 1,972.00 | 1,928.00 | 161,329 |
| Feb 23 2024 | 1,959.00 | -7.00 | -0.36% | 1,965.00 | 1,994.00 | 1,959.00 | 105,541 |
| Feb 22 2024 | 1,966.00 | 54.00 | 2.82% | 1,944.00 | 2,034.00 | 1,895.00 | 275,661 |
| Feb 21 2024 | 1,912.00 | 62.00 | 3.35% | 1,827.00 | 1,912.00 | 1,827.00 | 154,040 |
| Feb 20 2024 | 1,850.00 | 26.00 | 1.43% | 1,800.00 | 1,853.00 | 1,790.00 | 86,837 |
| Feb 19 2024 | 1,824.00 | 38.00 | 2.13% | 1,762.00 | 1,836.00 | 1,749.00 | 146,389 |
| Feb 16 2024 | 1,786.00 | 6.00 | 0.34% | 1,768.00 | 1,810.00 | 1,711.00 | 275,472 |
| Feb 15 2024 | 1,780.00 | -344.00 | -16.20% | 1,821.00 | 1,821.00 | 1,478.00 | 711,274 |
