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, 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%)
Jun 01, 2020 2.390 2.680 2.330 2.620 47,591,968 +0.57(+27.80%)
May 29, 2020 2.010 2.110 1.900 2.050 27,603,900 +0.24(+13.26%)
May 28, 2020 2.010 2.820 1.610 1.810 129,834,128 -0.02(-1.09%)
May 27, 2020 1.620 1.920 1.540 1.830 22,556,940 +0.29(+18.83%)
May 26, 2020 1.430 1.570 1.360 1.540 16,566,255 +0.15(+10.79%)
May 22, 2020 1.330 1.390 1.290 1.390 8,113,300 +0.06(+4.51%)
May 21, 2020 1.390 1.400 1.260 1.330 6,333,975 -0.06(-4.32%)
May 20, 2020 1.300 1.500 1.290 1.390 17,886,728 +0.01(+0.72%)
May 19, 2020 1.410 1.410 1.270 1.380 12,669,265 +0.00(+0.00%)
May 18, 2020 1.360 1.420 1.240 1.380 27,306,940 -0.12(-8.00%)
May 15, 2020 1.560 1.950 1.330 1.500 67,284,400 -0.13(-7.98%)
May 14, 2020 1.250 1.890 1.180 1.630 167,865,008 +0.32(+24.43%)
May 13, 2020 0.7700 1.410 0.7100 1.310 108,911,976 +0.58(+79.85%)
May 12, 2020 0.7500 0.7898 0.7000 0.7284 12,578,934 -0.07(-8.95%)
May 11, 2020 0.6500 0.8500 0.6300 0.8000 33,387,124 +0.22(+37.93%)
May 08, 2020 0.7242 0.7490 0.5050 0.5800 43,039,904 -0.25(-30.12%)
May 07, 2020 0.7200 1.030 0.6800 0.8300 134,650,720 +0.35(+72.92%)
May 06, 2020 0.3300 0.6100 0.3200 0.4800 33,475,552 +0.16(+52.28%)
May 05, 2020 0.3225 0.3450 0.3100 0.3152 1,305,293 -0.01(-3.46%)
May 04, 2020 0.3299 0.3600 0.3105 0.3265 1,709,337 +0.01(+4.58%)
May 01, 2020 0.3050 0.3400 0.3050 0.3122 2,171,000 +0.01(+4.38%)
Apr 30, 2020 0.2840 0.3100 0.2785 0.2991 560,809 +0.02(+5.95%)
Apr 29, 2020 0.2899 0.2899 0.2700 0.2823 412,997 +0.00(+0.79%)
Apr 28, 2020 0.2850 0.2990 0.2700 0.2801 538,050 -0.00(-1.68%)
Apr 27, 2020 0.2835 0.2850 0.2600 0.2849 555,365 +0.02(+6.03%)
Apr 24, 2020 0.2510 0.2700 0.2510 0.2687 439,700 +0.01(+2.44%)
Apr 23, 2020 0.2550 0.2700 0.2550 0.2623 386,768 +0.00(+1.51%)
Apr 22, 2020 0.2638 0.2650 0.2550 0.2584 487,749 -0.02(-6.98%)
Apr 21, 2020 0.2800 0.2800 0.2560 0.2778 924,963 -0.00(-0.79%)
Apr 20, 2020 0.3600 0.3700 0.2500 0.2800 5,958,724 -0.05(-15.15%)
Apr 17, 2020 0.2810 0.3500 0.2750 0.3300 3,026,500 +0.05(+17.86%)
Apr 16, 2020 0.2600 0.3100 0.2500 0.2800 1,491,124 +0.02(+9.08%)
Apr 15, 2020 0.2600 0.2784 0.2476 0.2567 462,606 -0.00(-1.23%)
Apr 14, 2020 0.2561 0.2650 0.2310 0.2599 258,861 +0.00(+1.48%)
Apr 13, 2020 0.2630 0.2630 0.2412 0.2561 144,499 -0.00(-0.93%)
Apr 09, 2020 0.2475 0.2600 0.2350 0.2585 331,500 +0.01(+3.40%)
Apr 08, 2020 0.2400 0.2500 0.2300 0.2500 159,526 +0.01(+4.17%)
Apr 07, 2020 0.2500 0.2600 0.2200 0.2400 225,980 +0.00(+0.17%)
Apr 06, 2020 0.2400 0.2790 0.2250 0.2396 701,203 +0.01(+2.70%)
Apr 03, 2020 0.2400 0.2400 0.2111 0.2333 330,500 +0.00(+1.39%)
Apr 02, 2020 0.2500 0.2690 0.2000 0.2301 289,928 -0.03(-10.61%)
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.