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 (%)
Apr 28, 2023 2.540 2.630 2.540 2.580 167,607 +0.02(+0.78%)
Apr 27, 2023 2.480 2.560 2.450 2.560 136,788 +0.09(+3.64%)
Apr 26, 2023 2.520 2.580 2.450 2.470 185,191 -0.06(-2.37%)
Apr 25, 2023 2.650 2.650 2.530 2.530 190,572 -0.13(-4.89%)
Apr 24, 2023 2.780 2.800 2.650 2.660 164,692 -0.12(-4.32%)
Apr 21, 2023 2.620 2.780 2.600 2.780 145,373 +0.16(+6.11%)
Apr 20, 2023 2.800 2.825 2.600 2.620 211,295 -0.19(-6.76%)
Apr 19, 2023 2.810 2.880 2.800 2.810 98,998 -0.05(-1.75%)
Apr 18, 2023 2.980 3.040 2.810 2.860 161,642 -0.12(-4.03%)
Apr 17, 2023 2.870 2.980 2.830 2.980 185,762 +0.13(+4.56%)
Apr 14, 2023 2.950 3.000 2.840 2.850 158,716 -0.15(-5.00%)
Apr 13, 2023 2.800 3.080 2.800 3.000 381,910 +0.25(+9.09%)
Apr 12, 2023 2.960 2.960 2.750 2.750 159,643 -0.19(-6.46%)
Apr 11, 2023 2.850 2.970 2.850 2.940 181,097 +0.07(+2.44%)
Apr 10, 2023 2.750 2.890 2.700 2.870 194,516 +0.13(+4.74%)
Apr 06, 2023 2.680 2.831 2.640 2.740 124,816 +0.07(+2.62%)
Apr 05, 2023 2.900 2.900 2.600 2.670 413,289 -0.24(-8.25%)
Apr 04, 2023 2.920 3.160 2.850 2.910 678,598 -0.01(-0.34%)
Apr 03, 2023 2.730 3.000 2.630 2.920 1,003,607 +0.19(+6.96%)
Mar 31, 2023 2.630 2.750 2.610 2.730 177,838 +0.11(+4.20%)
Mar 30, 2023 2.630 2.690 2.610 2.620 192,151 +0.00(+0.00%)
Mar 29, 2023 2.560 2.640 2.530 2.620 140,248 +0.07(+2.75%)
Mar 28, 2023 2.560 2.610 2.540 2.550 106,173 -0.02(-0.78%)
Mar 27, 2023 2.610 2.625 2.510 2.570 188,242 -0.04(-1.53%)
Mar 24, 2023 2.550 2.610 2.466 2.610 133,910 +0.04(+1.56%)
Mar 23, 2023 2.560 2.700 2.510 2.570 208,879 +0.04(+1.58%)
Mar 22, 2023 2.640 2.670 2.520 2.530 162,629 -0.13(-4.89%)
Mar 21, 2023 2.620 2.700 2.570 2.660 244,103 +0.10(+3.91%)
Mar 20, 2023 2.560 2.600 2.500 2.560 208,030 +0.00(+0.00%)
Mar 17, 2023 2.670 2.690 2.530 2.560 335,698 -0.15(-5.54%)
Mar 16, 2023 2.580 2.740 2.480 2.710 321,568 +0.07(+2.65%)
Mar 15, 2023 2.730 2.780 2.600 2.640 298,202 -0.16(-5.71%)
Mar 14, 2023 2.700 2.850 2.700 2.800 282,087 +0.14(+5.26%)
Mar 13, 2023 2.690 2.780 2.601 2.660 324,105 -0.10(-3.62%)
Mar 10, 2023 2.760 2.800 2.600 2.760 341,658 -0.02(-0.72%)
Mar 09, 2023 3.040 3.080 2.780 2.780 486,872 -0.26(-8.55%)
Mar 08, 2023 3.100 3.140 2.950 3.040 323,908 -0.04(-1.30%)
Mar 07, 2023 3.140 3.210 3.070 3.080 278,126 -0.04(-1.28%)
Mar 06, 2023 3.220 3.250 3.120 3.120 355,369 -0.12(-3.70%)
Mar 03, 2023 3.180 3.300 3.070 3.240 405,132 +0.09(+2.86%)
Mar 02, 2023 3.110 3.190 3.050 3.150 351,905 +0.02(+0.64%)
Mar 01, 2023 3.110 3.250 3.010 3.130 454,767 +0.01(+0.32%)
Feb 28, 2023 3.430 3.440 3.120 3.120 477,468 -0.32(-9.30%)
Feb 27, 2023 3.110 3.490 3.110 3.440 985,752 +0.33(+10.61%)
Feb 24, 2023 3.210 3.230 2.940 3.110 727,571 -0.17(-5.18%)
Feb 23, 2023 3.580 3.590 3.210 3.280 663,734 -0.29(-8.12%)
Feb 22, 2023 3.610 3.720 3.505 3.570 367,021 -0.07(-1.92%)
Feb 21, 2023 3.740 3.790 3.560 3.640 435,841 -0.16(-4.21%)
Feb 17, 2023 3.800 3.830 3.650 3.800 372,171 -0.01(-0.26%)
Feb 16, 2023 3.740 3.940 3.600 3.810 635,464 +0.03(+0.79%)
Feb 15, 2023 3.670 3.812 3.500 3.780 1,254,948 +0.09(+2.44%)
Feb 14, 2023 3.840 4.878 3.650 3.690 4,969,625 +0.09(+2.50%)
Feb 13, 2023 4.150 4.202 3.310 3.600 2,124,437 +3.16(+709.17%)
Feb 10, 2023 0.6081 0.6233 0.4196 0.4449 16,328,868 -0.18(-28.24%)
Feb 09, 2023 0.6695 0.6695 0.6100 0.6200 1,362,206 -0.03(-5.23%)
Feb 08, 2023 0.6900 0.6996 0.6300 0.6542 2,240,359 -0.04(-5.20%)
Feb 07, 2023 0.7127 0.7170 0.6800 0.6901 1,265,666 -0.02(-3.17%)
Feb 06, 2023 0.7250 0.7395 0.7100 0.7127 856,814 -0.01(-1.01%)
Feb 03, 2023 0.7200 0.7500 0.7200 0.7200 1,595,779 -0.00(-0.59%)
Feb 02, 2023 0.7200 0.7400 0.7020 0.7243 1,222,232 +0.01(+1.77%)
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.