Genius Brands Internation... (GNUS)
NASDAQ: GNUS
· Real-Time Price · USD
3.24
0.25 (8.36%)
At close: Jun 23, 2023, 10:00 PM
GNUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2023 | 2.96 | 3.31 | 2.93 | 3.24 | 3.24 | 8.36% | 757,961 |
| Jun 22, 2023 | 3.18 | 3.19 | 2.92 | 2.99 | 2.99 | -6.27% | 341,082 |
| Jun 21, 2023 | 3.00 | 3.23 | 2.93 | 3.19 | 3.19 | 4.59% | 478,652 |
| Jun 20, 2023 | 3.02 | 3.28 | 2.85 | 3.05 | 3.05 | -0.97% | 1,117,314 |
| Jun 16, 2023 | 3.14 | 3.24 | 3.02 | 3.08 | 3.08 | -1.91% | 504,584 |
| Jun 15, 2023 | 2.80 | 3.21 | 2.71 | 3.14 | 3.14 | 11.74% | 989,867 |
| Jun 14, 2023 | 2.84 | 3.15 | 2.80 | 2.81 | 2.81 | 2.93% | 1,376,040 |
| Jun 13, 2023 | 2.45 | 2.78 | 2.45 | 2.73 | 2.73 | 13.28% | 766,511 |
| Jun 12, 2023 | 2.43 | 2.45 | 2.38 | 2.41 | 2.41 | 0.00% | 168,420 |
| Jun 9, 2023 | 2.44 | 2.45 | 2.40 | 2.41 | 2.41 | -1.23% | 105,512 |
| Jun 8, 2023 | 2.45 | 2.49 | 2.42 | 2.44 | 2.44 | -0.81% | 59,040 |
| Jun 7, 2023 | 2.49 | 2.55 | 2.46 | 2.46 | 2.47 | -0.81% | 101,421 |
| Jun 6, 2023 | 2.45 | 2.52 | 2.40 | 2.48 | 2.48 | 0.40% | 117,348 |
| Jun 5, 2023 | 2.51 | 2.54 | 2.46 | 2.47 | 2.47 | -1.59% | 84,874 |
| Jun 2, 2023 | 2.52 | 2.55 | 2.47 | 2.51 | 2.51 | -0.40% | 231,667 |
| Jun 1, 2023 | 2.40 | 2.53 | 2.38 | 2.52 | 2.52 | 6.33% | 192,151 |
| May 31, 2023 | 2.46 | 2.51 | 2.34 | 2.37 | 2.37 | -4.82% | 278,017 |
| May 30, 2023 | 2.54 | 2.54 | 2.45 | 2.49 | 2.49 | -1.58% | 221,667 |
| May 26, 2023 | 2.51 | 2.55 | 2.50 | 2.53 | 2.53 | 0.80% | 94,698 |
| May 25, 2023 | 2.69 | 2.78 | 2.50 | 2.51 | 2.51 | -6.69% | 173,199 |