Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genius Brands International Inc (NQ: GNUS )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.460 2.500 2.430 2.500 11,568 +0.01(+0.41%)
Jan 30, 2019 2.490 2.490 2.450 2.490 9,552 +0.03(+1.21%)
Jan 29, 2019 2.430 2.487 2.411 2.460 3,735 -0.01(-0.40%)
Jan 28, 2019 2.410 2.500 2.410 2.470 7,328 +0.04(+1.65%)
Jan 25, 2019 2.490 2.520 2.430 2.430 23,600 -0.14(-5.45%)
Jan 24, 2019 2.560 2.600 2.500 2.570 54,827 -0.03(-1.15%)
Jan 23, 2019 2.480 2.600 2.480 2.600 22,500 +0.13(+5.26%)
Jan 22, 2019 2.670 2.710 2.470 2.470 76,393 -0.16(-6.08%)
Jan 18, 2019 2.600 2.690 2.590 2.630 18,400 +0.08(+3.14%)
Jan 17, 2019 2.600 2.792 2.550 2.550 278,946 -0.05(-1.92%)
Jan 16, 2019 2.540 2.600 2.500 2.600 12,641 +0.12(+4.84%)
Jan 15, 2019 2.390 2.530 2.390 2.480 68,765 +0.09(+3.77%)
Jan 14, 2019 2.430 2.520 2.360 2.390 16,534 -0.01(-0.42%)
Jan 11, 2019 2.230 2.430 2.230 2.400 28,800 +0.18(+8.11%)
Jan 10, 2019 2.430 2.430 2.220 2.220 14,066 -0.19(-7.88%)
Jan 09, 2019 2.450 2.450 2.400 2.410 14,813 -0.05(-2.03%)
Jan 08, 2019 2.440 2.480 2.382 2.460 6,598 +0.03(+1.23%)
Jan 07, 2019 2.460 2.495 2.420 2.430 10,461 -0.01(-0.41%)
Jan 04, 2019 2.550 2.550 2.400 2.440 97,600 +0.02(+0.98%)
Jan 03, 2019 2.370 2.430 2.355 2.416 42,701 +0.13(+5.52%)
Jan 02, 2019 2.145 2.300 2.145 2.290 2,875 +0.14(+6.51%)
Dec 31, 2018 2.090 2.210 2.060 2.150 40,700 +0.10(+4.88%)
Dec 28, 2018 2.130 2.190 2.050 2.050 19,400 -0.05(-2.38%)
Dec 27, 2018 2.140 2.270 2.100 2.100 9,916 -0.05(-2.33%)
Dec 26, 2018 2.169 2.200 2.110 2.150 10,930 +0.05(+2.38%)
Dec 24, 2018 2.150 2.180 2.100 2.100 3,400 +0.01(+0.48%)
Dec 21, 2018 2.200 2.220 2.080 2.090 13,300 -0.04(-1.88%)
Dec 20, 2018 2.130 2.260 2.050 2.130 27,509 +0.05(+2.40%)
Dec 19, 2018 2.160 2.182 2.080 2.080 13,070 -0.07(-3.22%)
Dec 18, 2018 2.261 2.270 2.080 2.149 77,606 -0.13(-5.73%)
Dec 17, 2018 2.400 2.400 2.280 2.280 14,215 -0.12(-5.00%)
Dec 14, 2018 2.310 2.400 2.310 2.400 2,500 +0.09(+3.90%)
Dec 13, 2018 2.370 2.440 2.310 2.310 2,568 -0.08(-3.35%)
Dec 12, 2018 2.488 2.488 2.390 2.390 25,593 -0.06(-2.45%)
Dec 11, 2018 2.550 2.600 2.400 2.450 31,673 -0.10(-3.92%)
Dec 10, 2018 2.500 2.550 2.440 2.550 32,800 +0.05(+2.00%)
Dec 07, 2018 2.380 2.500 2.380 2.500 41,500 +0.18(+7.76%)
Dec 06, 2018 2.360 2.400 2.320 2.320 1,545 -0.04(-1.69%)
Dec 04, 2018 2.370 2.480 2.350 2.360 24,700 -0.02(-0.84%)
Dec 03, 2018 2.330 2.400 2.330 2.380 14,563 +0.07(+3.03%)
Nov 30, 2018 2.300 2.400 2.300 2.310 65,300 +0.02(+0.87%)
Nov 29, 2018 2.280 2.340 2.270 2.290 18,952 +0.00(+0.00%)
Nov 28, 2018 2.310 2.358 2.270 2.290 38,994 +0.00(+0.00%)
Nov 27, 2018 2.370 2.400 2.250 2.290 33,521 +0.04(+1.78%)
Nov 26, 2018 2.370 2.370 2.250 2.250 17,302 +0.01(+0.45%)
Nov 23, 2018 2.360 2.360 2.240 2.240 500 -0.13(-5.49%)
Nov 21, 2018 2.370 2.370 2.370 0 +0.01(+0.42%)
Nov 20, 2018 2.390 2.450 2.325 2.360 66,589 -0.02(-0.84%)
Nov 19, 2018 2.330 2.380 2.210 2.380 57,639 +0.12(+5.31%)
Nov 16, 2018 2.170 2.300 2.170 2.260 51,700 +0.10(+4.63%)
Nov 15, 2018 2.100 2.170 2.090 2.160 5,482 +0.04(+1.98%)
Nov 14, 2018 2.060 2.120 2.060 2.118 1,888 +0.04(+1.83%)
Nov 13, 2018 2.164 2.164 2.080 2.080 2,998 -0.03(-1.42%)
Nov 12, 2018 2.190 2.210 2.100 2.110 8,561 +0.00(+0.00%)
Nov 09, 2018 2.270 2.300 2.110 2.110 21,000 -0.20(-8.66%)
Nov 08, 2018 2.200 2.379 2.200 2.310 2,828 +0.02(+0.87%)
Nov 07, 2018 2.230 2.379 2.230 2.290 15,062 +0.08(+3.62%)
Nov 06, 2018 2.400 2.500 2.040 2.210 29,307 -0.25(-10.16%)
Nov 05, 2018 2.430 2.489 2.320 2.460 6,936 +0.14(+6.03%)
Nov 02, 2018 2.290 2.390 2.290 2.320 1,800 +0.05(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.