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 (%)
Oct 30, 2020 1.110 1.121 1.020 1.050 26,369,100 -0.11(-9.48%)
Oct 29, 2020 1.210 1.210 1.150 1.160 13,939,417 -0.04(-3.33%)
Oct 28, 2020 1.290 1.300 1.150 1.200 43,138,808 -0.22(-15.49%)
Oct 27, 2020 1.450 1.450 1.410 1.420 8,527,353 -0.02(-1.39%)
Oct 26, 2020 1.500 1.520 1.383 1.440 25,431,340 -0.11(-7.10%)
Oct 23, 2020 1.480 1.580 1.420 1.550 43,203,700 +0.13(+9.15%)
Oct 22, 2020 1.340 1.470 1.330 1.420 27,478,808 +0.09(+6.77%)
Oct 21, 2020 1.360 1.360 1.310 1.330 9,842,235 -0.01(-0.75%)
Oct 20, 2020 1.340 1.370 1.310 1.340 14,173,341 +0.02(+1.52%)
Oct 19, 2020 1.440 1.450 1.300 1.320 16,486,714 -0.10(-7.04%)
Oct 16, 2020 1.420 1.520 1.400 1.420 22,954,400 -0.01(-0.70%)
Oct 15, 2020 1.380 1.430 1.330 1.430 16,971,824 +0.03(+2.14%)
Oct 14, 2020 1.470 1.470 1.400 1.400 24,246,476 -0.05(-3.45%)
Oct 13, 2020 1.500 1.530 1.400 1.450 54,316,176 -0.05(-3.33%)
Oct 12, 2020 1.460 1.610 1.410 1.500 71,457,184 +0.10(+7.14%)
Oct 09, 2020 1.340 1.450 1.310 1.400 53,911,800 +0.11(+8.53%)
Oct 08, 2020 1.340 1.380 1.280 1.290 24,631,616 +0.02(+1.57%)
Oct 07, 2020 1.180 1.330 1.170 1.270 31,724,670 +0.11(+9.48%)
Oct 06, 2020 1.210 1.240 1.150 1.160 18,838,342 -0.04(-3.33%)
Oct 05, 2020 1.200 1.250 1.190 1.200 17,013,896 -0.01(-0.83%)
Oct 02, 2020 1.170 1.280 1.170 1.210 32,199,000 -0.02(-1.63%)
Oct 01, 2020 1.210 1.230 1.180 1.230 17,425,332 +0.04(+3.36%)
Sep 30, 2020 1.280 1.280 1.180 1.190 27,944,556 -0.10(-7.75%)
Sep 29, 2020 1.170 1.330 1.170 1.290 40,766,120 +0.11(+9.32%)
Sep 28, 2020 1.190 1.260 1.160 1.180 36,619,236 -0.07(-5.60%)
Sep 25, 2020 1.270 1.490 1.160 1.250 156,628,400 +0.21(+20.19%)
Sep 24, 2020 1.080 1.100 1.020 1.040 17,281,536 -0.07(-6.31%)
Sep 23, 2020 1.150 1.240 1.100 1.110 25,175,456 -0.03(-2.63%)
Sep 22, 2020 1.150 1.180 1.100 1.140 15,592,222 -0.04(-3.39%)
Sep 21, 2020 1.300 1.350 1.120 1.180 44,530,644 -0.06(-4.45%)
Sep 18, 2020 1.020 1.310 1.010 1.235 43,416,900 +0.21(+19.90%)
Sep 17, 2020 1.010 1.040 1.010 1.030 6,237,682 -0.02(-1.90%)
Sep 16, 2020 1.030 1.070 1.020 1.050 8,489,531 -0.02(-1.87%)
Sep 15, 2020 0.9900 1.080 0.9800 1.070 9,588,487 +0.06(+5.94%)
Sep 14, 2020 1.000 1.020 0.9500 1.010 9,297,502 -0.01(-0.98%)
Sep 11, 2020 1.050 1.060 1.000 1.020 7,387,100 -0.03(-2.86%)
Sep 10, 2020 1.080 1.110 1.040 1.050 11,849,853 -0.01(-0.94%)
Sep 09, 2020 1.010 1.070 1.000 1.060 7,180,825 +0.04(+3.92%)
Sep 08, 2020 0.9800 1.040 0.9600 1.020 7,792,858 -0.01(-1.45%)
Sep 04, 2020 1.040 1.070 0.9500 1.035 13,591,200 -0.03(-2.36%)
Sep 03, 2020 1.090 1.120 1.040 1.060 13,747,734 -0.09(-7.83%)
Sep 02, 2020 1.290 1.360 1.110 1.150 57,036,224 +0.05(+4.55%)
Sep 01, 2020 1.030 1.120 1.020 1.100 11,806,572 +0.03(+2.80%)
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%)
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.