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 (%)
Aug 31, 2020 1.110 1.130 1.050 1.070 11,682,817 -0.07(-6.14%)
Aug 28, 2020 1.160 1.170 1.120 1.140 8,262,900 -0.04(-3.39%)
Aug 27, 2020 1.190 1.200 1.160 1.180 10,700,176 -0.02(-1.67%)
Aug 26, 2020 1.140 1.250 1.120 1.200 16,990,676 +0.06(+5.26%)
Aug 25, 2020 1.100 1.240 1.080 1.140 22,437,034 +0.02(+1.79%)
Aug 24, 2020 1.170 1.170 1.100 1.120 16,557,309 -0.08(-6.67%)
Aug 21, 2020 1.150 1.390 1.150 1.200 26,473,100 +0.00(+0.00%)
Aug 20, 2020 1.320 1.320 1.140 1.200 25,721,622 -0.19(-13.67%)
Aug 19, 2020 1.470 1.480 1.310 1.390 22,868,898 -0.10(-6.71%)
Aug 18, 2020 1.530 1.540 1.470 1.490 12,368,343 -0.06(-3.87%)
Aug 17, 2020 1.570 1.580 1.520 1.550 8,659,841 -0.05(-3.13%)
Aug 14, 2020 1.590 1.610 1.560 1.600 7,171,600 +0.02(+1.27%)
Aug 13, 2020 1.540 1.680 1.540 1.580 15,377,892 +0.02(+1.28%)
Aug 12, 2020 1.580 1.590 1.500 1.560 12,139,413 -0.02(-1.27%)
Aug 11, 2020 1.650 1.660 1.570 1.580 9,384,921 -0.06(-3.66%)
Aug 10, 2020 1.640 1.670 1.600 1.640 12,736,020 +0.05(+3.14%)
Aug 07, 2020 1.660 1.680 1.560 1.590 13,991,200 -0.07(-4.22%)
Aug 06, 2020 1.700 1.750 1.650 1.660 9,587,920 -0.02(-1.19%)
Aug 05, 2020 1.670 1.760 1.620 1.680 17,883,204 -0.01(-0.59%)
Aug 04, 2020 1.800 1.810 1.650 1.690 24,674,876 -0.04(-2.31%)
Aug 03, 2020 1.530 2.000 1.520 1.730 110,941,688 +0.27(+18.49%)
Jul 31, 2020 1.560 1.560 1.430 1.460 18,509,200 -0.13(-8.18%)
Jul 30, 2020 1.640 1.640 1.520 1.590 20,169,444 -0.08(-4.79%)
Jul 29, 2020 1.720 1.720 1.650 1.670 16,225,586 -0.06(-3.47%)
Jul 28, 2020 1.700 1.810 1.620 1.730 30,678,426 +0.02(+1.17%)
Jul 27, 2020 1.850 1.860 1.700 1.710 26,632,040 -0.10(-5.52%)
Jul 24, 2020 1.850 1.940 1.750 1.810 25,147,600 -0.01(-0.55%)
Jul 23, 2020 1.890 1.890 1.800 1.820 24,970,944 -0.11(-5.70%)
Jul 22, 2020 2.090 2.210 1.900 1.930 53,673,532 +0.01(+0.52%)
Jul 21, 2020 2.010 2.020 1.920 1.920 34,804,144 -0.17(-8.13%)
Jul 20, 2020 2.190 2.200 2.050 2.090 29,843,080 -0.12(-5.64%)
Jul 17, 2020 2.220 2.250 2.170 2.215 20,498,502 +0.00(+0.23%)
Jul 16, 2020 2.250 2.280 2.200 2.210 20,548,268 -0.08(-3.49%)
Jul 15, 2020 2.430 2.440 2.250 2.290 40,286,296 -0.01(-0.43%)
Jul 14, 2020 2.240 2.300 2.150 2.300 26,057,004 +0.07(+3.14%)
Jul 13, 2020 2.350 2.360 2.200 2.230 33,100,920 -0.12(-5.11%)
Jul 10, 2020 2.330 2.730 2.280 2.350 77,816,896 -0.05(-2.08%)
Jul 09, 2020 2.490 2.500 2.300 2.400 33,425,796 +0.05(+2.13%)
Jul 08, 2020 2.410 2.440 2.300 2.350 35,809,128 +0.06(+2.62%)
Jul 07, 2020 2.190 2.730 2.170 2.290 135,387,584 -0.37(-13.91%)
Jul 06, 2020 3.500 3.630 2.580 2.660 169,880,448 -0.89(-25.07%)
Jul 02, 2020 2.600 3.950 2.470 3.550 285,825,792 +1.24(+53.68%)
Jul 01, 2020 2.400 2.440 2.240 2.310 17,552,052 +0.06(+2.67%)
Jun 30, 2020 2.290 2.300 2.160 2.250 21,762,476 -0.09(-3.85%)
Jun 29, 2020 2.330 2.450 2.250 2.340 17,982,096 -0.11(-4.49%)
Jun 26, 2020 2.650 2.650 2.110 2.450 35,657,300 -0.16(-6.13%)
Jun 25, 2020 2.690 2.750 2.600 2.610 21,492,596 -0.11(-4.04%)
Jun 24, 2020 2.940 3.020 2.620 2.720 39,116,120 -0.41(-13.10%)
Jun 23, 2020 2.600 3.190 2.510 3.130 103,102,144 +0.62(+24.70%)
Jun 22, 2020 2.940 2.940 2.510 2.510 37,317,324 -0.43(-14.63%)
Jun 19, 2020 2.960 3.030 2.750 2.940 49,710,900 +0.15(+5.38%)
Jun 18, 2020 2.940 3.030 2.780 2.790 53,659,848 -0.31(-10.00%)
Jun 17, 2020 3.410 3.470 3.000 3.100 71,857,040 -0.75(-19.48%)
Jun 16, 2020 4.180 4.180 3.750 3.850 81,055,336 -0.67(-14.82%)
Jun 15, 2020 4.950 4.990 4.410 4.520 118,424,888 +0.36(+8.65%)
Jun 12, 2020 4.340 4.800 3.670 4.160 95,905,400 +0.71(+20.58%)
Jun 11, 2020 3.300 3.900 3.030 3.450 151,393,504 -1.06(-23.50%)
Jun 10, 2020 5.010 5.800 4.410 4.510 113,268,512 +0.54(+13.60%)
Jun 09, 2020 4.440 4.600 3.660 3.970 71,280,744 -1.18(-22.91%)
Jun 08, 2020 6.340 6.350 4.550 5.150 79,821,480 -0.79(-13.30%)
Jun 05, 2020 6.160 7.350 5.000 5.940 102,487,600 -0.67(-10.14%)
Jun 04, 2020 9.530 11.73 4.250 6.610 233,861,040 -1.32(-16.65%)
Jun 03, 2020 4.950 8.000 4.760 7.930 406,433,536 +3.91(+97.26%)
Jun 02, 2020 3.080 4.050 2.910 4.020 183,845,056 +1.40(+53.44%)
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.