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 30, 2021 1.870 1.900 1.810 1.840 5,282,280 +0.00(+0.00%)
Jun 29, 2021 1.950 1.958 1.840 1.840 7,301,456 -0.11(-5.64%)
Jun 28, 2021 2.040 2.040 1.920 1.950 8,754,087 -0.06(-2.99%)
Jun 25, 2021 1.980 2.090 1.980 2.010 46,214,168 +0.03(+1.52%)
Jun 24, 2021 1.960 2.030 1.950 1.980 7,234,660 +0.04(+2.06%)
Jun 23, 2021 1.860 1.970 1.850 1.940 7,336,114 +0.07(+3.74%)
Jun 22, 2021 1.850 1.870 1.800 1.870 5,636,623 +0.03(+1.63%)
Jun 21, 2021 1.820 1.885 1.780 1.840 8,101,304 -0.04(-2.13%)
Jun 18, 2021 1.870 1.920 1.850 1.880 6,638,659 -0.02(-1.05%)
Jun 17, 2021 1.920 1.980 1.880 1.900 7,516,461 -0.05(-2.56%)
Jun 16, 2021 1.950 2.020 1.870 1.950 9,240,364 -0.03(-1.52%)
Jun 15, 2021 2.060 2.110 1.970 1.980 8,937,406 -0.10(-4.81%)
Jun 14, 2021 2.040 2.100 2.000 2.080 11,036,435 +0.03(+1.46%)
Jun 11, 2021 2.000 2.080 1.940 2.050 10,973,683 +0.08(+4.06%)
Jun 10, 2021 2.130 2.170 1.910 1.970 20,707,868 -0.16(-7.51%)
Jun 09, 2021 1.990 2.300 1.970 2.130 43,030,636 +0.15(+7.58%)
Jun 08, 2021 2.020 2.020 1.880 1.980 14,670,876 +0.05(+2.59%)
Jun 07, 2021 1.800 2.000 1.760 1.930 25,106,664 +0.13(+7.22%)
Jun 04, 2021 1.850 1.890 1.780 1.800 7,157,911 -0.03(-1.64%)
Jun 03, 2021 1.950 1.990 1.810 1.830 12,710,120 -0.08(-4.19%)
Jun 02, 2021 1.830 2.030 1.800 1.910 22,370,164 +0.09(+4.95%)
Jun 01, 2021 1.760 1.850 1.750 1.820 7,518,342 +0.06(+3.41%)
May 28, 2021 1.830 1.870 1.720 1.760 10,988,284 -0.05(-2.76%)
May 27, 2021 1.720 1.830 1.680 1.810 15,608,793 +0.15(+9.04%)
May 26, 2021 1.610 1.710 1.590 1.660 12,405,159 +0.07(+4.40%)
May 25, 2021 1.540 1.600 1.520 1.590 7,999,247 +0.03(+1.92%)
May 24, 2021 1.580 1.600 1.530 1.560 6,624,546 -0.03(-1.89%)
May 21, 2021 1.570 1.600 1.550 1.590 6,164,700 +0.00(+0.00%)
May 20, 2021 1.550 1.590 1.520 1.590 8,759,044 +0.03(+1.92%)
May 19, 2021 1.500 1.598 1.480 1.560 11,383,678 -0.01(-0.64%)
May 18, 2021 1.480 1.650 1.470 1.570 18,524,096 +0.05(+3.29%)
May 17, 2021 1.390 1.530 1.380 1.520 15,186,459 +0.10(+7.04%)
May 14, 2021 1.340 1.450 1.320 1.420 12,078,308 +0.05(+3.65%)
May 13, 2021 1.450 1.500 1.350 1.370 13,343,857 -0.04(-2.84%)
May 12, 2021 1.540 1.552 1.400 1.410 11,437,128 -0.16(-10.19%)
May 11, 2021 1.460 1.575 1.420 1.570 10,413,359 +0.03(+1.95%)
May 10, 2021 1.610 1.620 1.530 1.540 6,825,498 -0.07(-4.35%)
May 07, 2021 1.570 1.650 1.570 1.610 6,015,855 +0.01(+0.63%)
May 06, 2021 1.580 1.610 1.520 1.600 8,488,444 +0.01(+0.63%)
May 05, 2021 1.670 1.700 1.580 1.590 8,227,782 -0.08(-4.79%)
May 04, 2021 1.670 1.710 1.600 1.670 9,008,292 -0.05(-2.91%)
May 03, 2021 1.820 1.830 1.680 1.720 10,925,523 -0.05(-2.82%)
Apr 30, 2021 1.790 1.847 1.750 1.770 6,806,600 -0.02(-1.12%)
Apr 29, 2021 1.860 1.870 1.740 1.790 11,862,288 -0.07(-3.76%)
Apr 28, 2021 1.810 1.880 1.770 1.860 8,943,690 +0.02(+1.09%)
Apr 27, 2021 1.820 1.890 1.760 1.840 11,206,561 +0.00(+0.00%)
Apr 26, 2021 1.730 1.840 1.680 1.840 15,220,677 +0.18(+10.84%)
Apr 23, 2021 1.630 1.690 1.590 1.660 8,104,800 +0.03(+1.84%)
Apr 22, 2021 1.690 1.730 1.580 1.630 11,927,019 -0.04(-2.40%)
Apr 21, 2021 1.480 1.680 1.460 1.670 14,489,039 +0.17(+11.33%)
Apr 20, 2021 1.550 1.570 1.450 1.500 11,295,377 -0.05(-3.23%)
Apr 19, 2021 1.550 1.580 1.470 1.550 14,750,269 +0.02(+1.31%)
Apr 16, 2021 1.530 1.570 1.420 1.530 21,103,700 -0.02(-1.29%)
Apr 15, 2021 1.640 1.650 1.520 1.550 19,176,012 -0.07(-4.32%)
Apr 14, 2021 1.640 1.680 1.600 1.620 16,023,420 -0.04(-2.41%)
Apr 13, 2021 1.650 1.680 1.560 1.660 18,100,204 +0.01(+0.61%)
Apr 12, 2021 1.800 1.810 1.620 1.650 26,018,920 -0.13(-7.30%)
Apr 09, 2021 1.830 1.830 1.760 1.780 10,059,600 -0.06(-3.26%)
Apr 08, 2021 1.780 1.850 1.750 1.840 15,375,636 +0.07(+3.95%)
Apr 07, 2021 1.820 1.900 1.770 1.770 16,856,374 -0.04(-2.21%)
Apr 06, 2021 1.730 1.880 1.730 1.810 18,247,532 +0.05(+2.84%)
Apr 05, 2021 1.850 1.880 1.760 1.760 25,423,436 -0.12(-6.38%)
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.