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 (%)
Jun 29, 2018 2.500 2.500 2.300 2.380 89,049 -0.06(-2.37%)
Jun 28, 2018 2.567 2.567 2.440 2.438 80,783 -0.14(-5.51%)
Jun 27, 2018 2.591 2.638 2.560 2.580 45,618 -0.03(-1.27%)
Jun 26, 2018 2.600 2.649 2.580 2.613 32,521 -0.04(-1.39%)
Jun 25, 2018 2.690 2.690 2.530 2.650 30,153 +0.00(+0.00%)
Jun 22, 2018 2.780 2.780 2.600 2.650 39,497 -0.14(-5.02%)
Jun 21, 2018 2.750 2.860 2.700 2.790 99,096 +0.03(+1.09%)
Jun 20, 2018 2.750 2.796 2.500 2.760 182,523 +0.01(+0.36%)
Jun 19, 2018 2.960 3.139 2.600 2.750 279,370 -0.38(-12.14%)
Jun 18, 2018 3.110 3.440 3.019 3.130 286,998 +0.03(+0.97%)
Jun 15, 2018 3.130 2.930 3.100 177,969 +0.09(+2.99%)
Jun 14, 2018 2.930 3.029 2.810 3.010 70,517 +0.06(+2.03%)
Jun 13, 2018 3.000 3.040 2.910 2.950 143,605 -0.03(-1.01%)
Jun 12, 2018 3.150 3.159 2.700 2.980 662,718 -0.19(-6.13%)
Jun 11, 2018 2.970 3.410 2.920 3.175 635,938 +0.29(+10.23%)
Jun 08, 2018 2.970 2.970 2.848 2.880 1,436 -0.06(-2.04%)
Jun 07, 2018 2.800 2.950 2.800 2.940 17,746 +0.22(+8.08%)
Jun 06, 2018 2.740 2.820 2.720 2.720 28,133 -0.07(-2.51%)
Jun 05, 2018 2.860 2.880 2.640 2.790 21,117 -0.02(-0.71%)
Jun 04, 2018 2.870 2.960 2.790 2.810 5,664 +0.02(+0.72%)
Jun 01, 2018 2.820 2.827 2.690 2.790 26,839 -0.06(-2.11%)
May 31, 2018 2.890 2.890 2.801 2.850 1,522 +0.09(+3.26%)
May 30, 2018 2.750 2.980 2.750 2.760 36,473 +0.01(+0.36%)
May 29, 2018 2.760 2.760 2.750 2.750 4,942 -0.01(-0.36%)
May 25, 2018 2.760 2.760 2.760 0 +0.02(+0.73%)
May 24, 2018 2.721 2.750 2.721 2.740 1,449 +0.04(+1.48%)
May 23, 2018 2.710 2.720 2.700 2.700 1,020 -0.04(-1.46%)
May 22, 2018 2.740 2.750 2.682 2.740 14,236 +0.01(+0.37%)
May 21, 2018 2.720 2.790 2.720 2.730 2,510 +0.05(+1.87%)
May 18, 2018 2.670 2.751 2.670 2.680 17,502 +0.00(+0.00%)
May 17, 2018 2.670 2.720 2.670 2.680 5,633 +0.01(+0.37%)
May 16, 2018 2.690 2.730 2.667 2.670 19,699 -0.16(-5.65%)
May 15, 2018 2.790 2.900 2.790 2.830 4,848 +0.04(+1.43%)
May 14, 2018 2.800 2.989 2.700 2.790 12,206 -0.02(-0.71%)
May 11, 2018 2.858 3.048 2.810 2.810 5,368 +0.02(+0.72%)
May 10, 2018 2.810 2.930 2.750 2.790 11,823 +0.02(+0.72%)
May 09, 2018 2.750 2.820 2.710 2.770 10,370 +0.06(+2.18%)
May 08, 2018 2.840 2.840 2.675 2.711 2,572 -0.10(-3.53%)
May 07, 2018 2.809 2.810 2.809 2.810 306 +0.07(+2.55%)
May 04, 2018 2.550 2.880 2.550 2.740 39,924 +0.04(+1.48%)
May 03, 2018 2.880 3.000 2.685 2.700 30,355 -0.35(-11.48%)
May 02, 2018 3.030 3.050 2.975 3.050 8,841 +0.02(+0.66%)
May 01, 2018 3.210 3.210 3.020 3.030 11,054 -0.22(-6.77%)
Apr 30, 2018 3.030 3.250 2.990 3.250 40,246 +0.22(+7.26%)
Apr 27, 2018 3.030 3.070 3.030 3.030 3,670 +0.00(+0.00%)
Apr 26, 2018 3.011 3.079 3.011 3.030 7,895 -0.01(-0.16%)
Apr 25, 2018 3.040 3.070 3.010 3.035 8,838 +0.02(+0.50%)
Apr 24, 2018 3.070 3.140 3.020 3.020 16,489 +0.00(+0.00%)
Apr 23, 2018 3.000 3.042 3.000 3.020 13,388 -0.06(-1.95%)
Apr 20, 2018 3.100 3.100 3.010 3.080 5,863 -0.02(-0.65%)
Apr 19, 2018 3.110 3.140 3.050 3.100 8,582 -0.07(-2.21%)
Apr 18, 2018 3.050 3.190 3.050 3.170 29,431 +0.14(+4.62%)
Apr 17, 2018 2.832 3.260 2.832 3.030 119,541 +0.21(+7.45%)
Apr 16, 2018 2.890 2.890 2.784 2.820 10,708 -0.05(-1.74%)
Apr 13, 2018 2.850 2.870 2.850 2.870 938 -0.02(-0.69%)
Apr 12, 2018 2.900 2.900 2.870 2.890 1,510 +0.03(+1.05%)
Apr 11, 2018 2.920 3.000 2.850 2.860 11,017 -0.12(-4.19%)
Apr 10, 2018 3.070 3.100 2.900 2.985 43,056 +0.01(+0.51%)
Apr 09, 2018 2.870 3.040 2.870 2.970 4,624 +0.10(+3.48%)
Apr 06, 2018 2.870 2.900 2.810 2.870 2,459 -0.03(-1.03%)
Apr 05, 2018 2.805 2.930 2.800 2.900 6,233 +0.07(+2.47%)
Apr 04, 2018 2.800 2.840 2.690 2.830 7,172 +0.03(+1.07%)
Apr 03, 2018 2.900 2.950 2.800 2.800 41,986 -0.02(-0.71%)
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.