Advertisement
Advertisement
U.S. markets open in 4 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Genius Brands International, Inc. (GNUS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2500-0.0100 (-0.79%)
At close: 04:00PM EST
1.2500 0.00 (0.00%)
Pre-Market: 04:22AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20211.26001.27001.20001.25001.25004,580,700
Nov 26, 20211.24001.29001.23001.26001.26004,394,400
Nov 24, 20211.20001.33501.18001.26001.26007,443,000
Nov 23, 20211.24001.25001.18001.21001.21007,130,600
Nov 22, 20211.31001.32001.22001.24001.240011,109,200
Nov 19, 20211.32001.34001.30001.30001.30004,535,600
Nov 18, 20211.37001.38001.31001.32001.32008,496,300
Nov 17, 20211.37001.41001.36001.36001.36004,681,500
Nov 16, 20211.39001.41001.36001.37001.37005,442,200
Nov 15, 20211.46001.47001.36001.38001.380015,284,200
Nov 12, 20211.38001.40001.35001.36001.36004,593,400
Nov 11, 20211.38001.40001.35001.38001.38004,316,000
Nov 10, 20211.39001.42001.35001.35001.35008,819,300
Nov 09, 20211.41001.44001.38001.40001.40006,479,600
Nov 08, 20211.45001.46001.42001.43001.43004,402,700
Nov 05, 20211.41001.48001.40001.45001.45007,568,900
Nov 04, 20211.45001.47001.40001.43001.43006,560,400
Nov 03, 20211.37001.52001.35001.44001.440015,030,200
Nov 02, 20211.39001.40001.33001.37001.370010,073,900
Nov 01, 20211.41001.45001.38001.39001.390011,091,500
Oct 29, 20211.44501.45001.38001.39001.390018,814,200
Oct 28, 20211.46001.60001.43501.47001.470026,723,200
Oct 27, 20212.08002.32001.50001.52001.520091,100,400
Oct 26, 20211.87002.08001.68001.87001.8700109,516,300
Oct 25, 20211.33002.07001.31002.03002.0300110,257,500
Oct 22, 20211.35001.37001.30001.34001.34005,132,900
Oct 21, 20211.37001.41001.36001.37001.37002,951,000
Oct 20, 20211.34001.40001.34001.38001.38004,402,100
Oct 19, 20211.34801.36001.33001.35001.35002,404,300
Oct 18, 20211.32001.35001.32001.34001.34002,742,500
Oct 15, 20211.35001.38001.33001.33001.33002,670,800
Oct 14, 20211.34001.35001.33001.35001.35002,210,300
Oct 13, 20211.33001.35001.31001.34001.34001,651,000
Oct 12, 20211.32001.33001.30001.33001.33002,273,300
Oct 11, 20211.33001.34001.31001.31001.31001,912,200
Oct 08, 20211.35001.39001.34001.35001.35002,017,300
Oct 07, 20211.33001.41001.32001.36001.36003,623,500
Oct 06, 20211.32001.34001.30001.32001.32003,266,800
Oct 05, 20211.31001.36001.30001.34001.34003,840,500
Oct 04, 20211.36001.36901.28001.29001.29004,804,900
Oct 01, 20211.37001.38001.35001.36001.36004,215,000
Sep 30, 20211.39001.41501.35001.36001.36004,415,700
Sep 29, 20211.43001.43001.38001.39001.39004,156,000
Sep 28, 20211.46801.47001.40001.41001.41004,483,300
Sep 27, 20211.44001.48001.42001.46001.46003,576,200
Sep 24, 20211.42001.45001.41001.43001.43002,007,800
Sep 23, 20211.40001.46001.40001.45001.45003,099,500
Sep 22, 20211.42001.44001.40001.40001.40002,939,500
Sep 21, 20211.41001.48001.38001.42001.42009,031,200
Sep 20, 20211.44001.45001.38001.38001.38008,232,700
Sep 17, 20211.46601.49001.44001.49001.49004,716,400
Sep 16, 20211.48001.48001.43001.47001.47002,139,800
Sep 15, 20211.43001.48001.42001.46001.46002,588,800
Sep 14, 20211.49001.52001.42001.43001.43004,796,800
Sep 13, 20211.47801.51001.45001.48001.48003,302,900
Sep 10, 20211.52001.53001.47001.47001.47004,655,200
Sep 09, 20211.51001.55001.49001.50001.50003,333,900
Sep 08, 20211.55001.56001.49001.50001.50004,237,500
Sep 07, 20211.60301.64001.56001.56001.56003,967,500
Sep 03, 20211.65001.66001.61001.61001.61002,701,800
Sep 02, 20211.64001.68001.62501.65001.65003,964,100
Sep 01, 20211.65001.70001.62001.65001.65006,307,000
Aug 31, 20211.60001.67001.59001.67001.67007,226,300
Aug 30, 20211.55001.66001.52001.59001.590011,880,400
Aug 27, 20211.52401.58001.51001.56001.56003,841,900
Aug 26, 20211.54201.59001.50001.53001.53002,776,200
Aug 25, 20211.57001.58001.52001.54001.54003,805,900
Aug 24, 20211.50301.57501.49001.57001.57004,136,600
Aug 23, 20211.43601.52001.43001.50001.50005,318,500
Aug 20, 20211.40001.45501.40001.42001.42003,719,300
Aug 19, 20211.45001.47501.40001.41001.41005,528,600
Aug 18, 20211.49001.53001.45001.45001.45006,919,400
Aug 17, 20211.54801.57001.45001.48001.48007,755,800
Aug 16, 20211.61001.63001.51001.52001.520011,562,700
Aug 13, 20211.57001.61001.54001.54001.54004,545,100
Aug 12, 20211.58201.59001.55001.57001.57004,176,200
Aug 11, 20211.60001.61501.54001.59001.59004,627,100
Aug 10, 20211.64001.67001.59001.60001.60004,325,700
Aug 09, 20211.56001.68001.54001.64001.640010,861,200
Aug 06, 20211.58001.60001.56001.58001.58003,305,800
Aug 05, 20211.55001.61001.53001.59001.59004,548,200
Aug 04, 20211.59001.60001.53001.54001.54004,519,200
Aug 03, 20211.62201.62201.55001.56001.56004,464,900
Aug 02, 20211.59001.63001.57001.61001.61003,958,200
Jul 30, 20211.62301.64001.56001.57001.57004,062,100
Jul 29, 20211.66001.69001.64001.65001.65003,666,100
Jul 28, 20211.59001.65001.59001.64001.64004,502,300
Jul 27, 20211.60201.62501.56001.60001.60002,950,600
Jul 26, 20211.60001.66001.58001.62001.62003,314,600
Jul 23, 20211.64201.65501.58001.60001.60003,568,300
Jul 22, 20211.72001.72001.61001.65001.65003,603,300
Jul 21, 20211.69001.74001.67001.71001.71005,416,500
Jul 20, 20211.51001.69001.51001.66001.66008,688,300
Jul 19, 20211.51001.54001.46001.52001.52006,113,200
Jul 16, 20211.60001.61001.52001.53001.53004,940,200
Jul 15, 20211.59001.63001.53001.59001.59005,786,000
Jul 14, 20211.65001.66001.56001.57001.57007,100,100
Jul 13, 20211.68001.72501.64001.65001.65008,945,300
Jul 12, 20211.77201.79001.68001.69001.69004,555,100
Jul 09, 20211.68001.77001.65001.76001.76006,161,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement