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 (%)
Mar 29, 2018 2.800 2.800 2.800 0 +0.20(+7.78%)
Mar 28, 2018 2.750 2.750 2.598 2.598 15,436 -0.15(-5.53%)
Mar 27, 2018 2.765 2.850 2.739 2.750 54,552 -0.02(-0.77%)
Mar 26, 2018 2.730 2.790 2.730 2.771 19,645 +0.05(+1.88%)
Mar 23, 2018 2.700 2.850 2.700 2.720 18,718 -0.03(-1.09%)
Mar 22, 2018 2.830 2.830 2.590 2.750 9,994 -0.06(-2.14%)
Mar 21, 2018 2.820 2.820 2.810 2.810 5,253 +0.01(+0.36%)
Mar 20, 2018 2.750 2.850 2.750 2.800 3,856 +0.07(+2.56%)
Mar 19, 2018 2.900 2.900 2.720 2.730 5,014 -0.12(-4.21%)
Mar 16, 2018 2.820 2.875 2.818 2.850 9,708 +0.05(+1.79%)
Mar 15, 2018 2.880 3.100 2.800 2.800 73,181 -0.07(-2.44%)
Mar 14, 2018 2.640 2.959 2.640 2.870 88,558 +0.26(+9.96%)
Mar 13, 2018 2.490 2.730 2.420 2.610 42,553 +0.12(+4.82%)
Mar 12, 2018 2.460 2.490 2.420 2.490 2,936 +0.06(+2.45%)
Mar 09, 2018 2.520 2.550 2.410 2.430 52,439 -0.02(-0.80%)
Mar 08, 2018 2.340 2.450 2.340 2.450 28,119 +0.13(+5.60%)
Mar 07, 2018 2.460 2.460 2.260 2.320 50,223 -0.15(-6.07%)
Mar 06, 2018 2.560 2.600 2.470 2.470 10,500 -0.06(-2.37%)
Mar 05, 2018 2.550 2.599 2.440 2.530 22,483 +0.06(+2.43%)
Mar 02, 2018 2.410 2.550 2.400 2.470 27,356 +0.04(+1.65%)
Mar 01, 2018 2.480 2.500 2.430 2.430 2,736 -0.05(-2.02%)
Feb 28, 2018 2.480 2.500 2.472 2.480 4,209 -0.01(-0.40%)
Feb 27, 2018 2.550 2.590 2.460 2.490 4,119 -0.10(-3.86%)
Feb 26, 2018 2.550 2.590 2.545 2.590 2,958 +0.06(+2.37%)
Feb 23, 2018 2.600 2.600 2.510 2.530 4,241 -0.05(-1.94%)
Feb 22, 2018 2.590 2.635 2.550 2.580 2,636 -0.01(-0.39%)
Feb 21, 2018 2.530 2.590 2.501 2.590 1,588 +0.01(+0.39%)
Feb 20, 2018 2.410 2.720 2.410 2.580 6,276 +0.18(+7.50%)
Feb 16, 2018 2.400 2.400 2.400 0 -0.12(-4.76%)
Feb 15, 2018 2.475 2.520 2.410 2.520 6,416 +0.06(+2.44%)
Feb 14, 2018 2.480 2.590 2.382 2.460 36,256 -0.16(-6.11%)
Feb 13, 2018 2.500 2.680 2.489 2.620 4,217 +0.12(+4.80%)
Feb 12, 2018 2.460 2.580 2.447 2.500 25,863 +0.03(+1.21%)
Feb 09, 2018 2.460 2.510 2.380 2.470 39,130 -0.03(-1.20%)
Feb 08, 2018 2.490 2.520 2.410 2.500 15,927 +0.05(+2.04%)
Feb 07, 2018 2.640 2.640 2.400 2.450 32,823 -0.18(-6.84%)
Feb 06, 2018 2.420 2.630 2.420 2.630 26,202 +0.19(+7.79%)
Feb 05, 2018 2.660 2.720 2.420 2.440 26,079 -0.27(-9.97%)
Feb 02, 2018 2.708 2.960 2.708 2.710 45,618 -0.05(-1.81%)
Feb 01, 2018 2.720 2.870 2.720 2.760 16,581 +0.05(+1.85%)
Jan 31, 2018 2.850 2.850 2.600 2.710 60,055 -0.08(-2.87%)
Jan 30, 2018 2.980 2.980 2.763 2.790 23,480 -0.12(-4.12%)
Jan 29, 2018 3.030 3.040 2.849 2.910 34,212 -0.08(-2.68%)
Jan 26, 2018 3.050 3.050 2.990 2.990 66,231 -0.02(-0.66%)
Jan 25, 2018 3.020 3.040 2.950 3.010 6,767 -0.01(-0.33%)
Jan 24, 2018 2.982 3.080 2.982 3.020 10,013 -0.06(-1.95%)
Jan 23, 2018 2.920 3.150 2.920 3.080 110,125 +0.13(+4.41%)
Jan 22, 2018 3.060 3.090 2.843 2.950 120,785 -0.05(-1.67%)
Jan 19, 2018 2.900 3.000 2.830 3.000 25,898 +0.11(+3.81%)
Jan 18, 2018 2.856 2.900 2.831 2.890 24,937 -0.09(-3.01%)
Jan 17, 2018 2.870 2.980 2.811 2.980 40,633 -0.03(-1.00%)
Jan 16, 2018 3.040 3.065 2.820 3.010 52,056 +0.05(+1.69%)
Jan 12, 2018 2.960 2.960 2.960 0 -0.09(-2.95%)
Jan 11, 2018 3.000 3.230 3.000 3.050 26,438 +0.05(+1.67%)
Jan 10, 2018 3.000 3.220 2.950 3.000 125,832 +0.06(+2.04%)
Jan 09, 2018 2.850 2.950 2.850 2.940 9,916 +0.10(+3.52%)
Jan 08, 2018 2.840 2.985 2.840 2.840 36,520 +0.02(+0.87%)
Jan 05, 2018 2.700 2.840 2.682 2.816 40,469 +0.20(+7.69%)
Jan 04, 2018 2.810 2.900 2.600 2.614 77,388 -0.24(-8.27%)
Jan 03, 2018 2.846 2.980 2.757 2.850 119,752 +0.09(+3.26%)
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.