U.S. Markets closed

Genius Brands International, Inc. (GNUS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3500+0.1100 (+8.87%)
At close: 4:00PM EST

1.3500 0.00 (0.00%)
After hours: 7:59PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20201.27101.40001.25001.35001.350058,220,100
Nov 23, 20201.21001.28001.16001.24001.240032,820,300
Nov 20, 20201.18001.22001.17001.20001.200014,449,700
Nov 19, 20201.21001.21001.15001.19001.190022,665,000
Nov 18, 20201.16001.22001.14001.20001.200032,901,400
Nov 17, 20201.11001.18001.10001.17001.170029,696,300
Nov 16, 20201.25001.28001.12001.20001.200049,205,600
Nov 13, 20201.14501.22001.12001.22001.220024,936,300
Nov 12, 20201.18001.18001.10001.13001.130026,217,500
Nov 11, 20201.03001.24001.03001.19001.190045,413,300
Nov 10, 20201.06001.07001.01001.03001.030016,880,400
Nov 09, 20201.06501.08001.05001.06001.060018,237,600
Nov 06, 20201.07001.08001.04001.05501.055013,468,000
Nov 05, 20201.11001.13001.07001.08001.080011,559,200
Nov 04, 20201.08001.14001.07001.09001.090014,054,400
Nov 03, 20201.05501.07001.05001.07001.070010,773,300
Nov 02, 20201.10001.13001.01001.04001.040020,358,800
Oct 30, 20201.10501.12101.02001.05001.050026,164,900
Oct 29, 20201.21001.21001.15001.16001.160013,981,700
Oct 28, 20201.29501.30001.15001.20001.200043,194,500
Oct 27, 20201.45001.45001.41001.42001.42008,593,700
Oct 26, 20201.50001.52001.38301.44001.440025,520,300
Oct 23, 20201.48001.58001.42001.55001.550043,203,800
Oct 22, 20201.34001.47001.33001.42001.420027,568,000
Oct 21, 20201.35501.36001.31001.33001.33009,856,400
Oct 20, 20201.34001.37001.31001.34001.340014,184,500
Oct 19, 20201.44001.45001.30001.32001.320016,528,500
Oct 16, 20201.42001.52001.40001.42001.420022,954,500
Oct 15, 20201.38001.43001.33001.43001.430016,985,000
Oct 14, 20201.47001.47001.40001.40001.400024,264,800
Oct 13, 20201.50001.53001.40001.45001.450054,336,700
Oct 12, 20201.46001.61001.41001.50001.500071,491,100
Oct 09, 20201.34001.45001.31001.40001.400053,911,900
Oct 08, 20201.34001.38001.28001.29001.290024,643,500
Oct 07, 20201.18001.33001.17001.27001.270031,799,700
Oct 06, 20201.20501.24001.15001.16001.160018,884,400
Oct 05, 20201.20001.25001.19001.20001.200017,060,700
Oct 02, 20201.17001.28001.17001.21001.210032,199,000
Oct 01, 20201.21001.23001.18001.23001.230017,440,700
Sep 30, 20201.28001.28001.18001.19001.190027,863,100
Sep 29, 20201.17001.33001.17001.29001.290040,730,300
Sep 28, 20201.19001.26001.16001.18001.180036,642,700
Sep 25, 20201.27001.49001.16001.25001.2500156,628,500
Sep 24, 20201.08001.10001.02001.04001.040017,358,300
Sep 23, 20201.15001.24001.10001.11001.110025,192,600
Sep 22, 20201.15001.18001.10001.14001.140015,642,600
Sep 21, 20201.30001.35001.12001.18001.180044,544,800
Sep 18, 20201.02001.31001.01001.23501.235043,416,900
Sep 17, 20201.01001.04001.01001.03001.03006,260,000
Sep 16, 20201.03001.07001.02001.05001.05008,463,100
Sep 15, 20200.98601.08000.98001.07001.07009,599,200
Sep 14, 20201.00001.02000.94901.01001.01009,300,400
Sep 11, 20201.05501.06001.00001.02001.02007,387,100
Sep 10, 20201.07501.11001.04001.05001.050011,970,200
Sep 09, 20201.01301.07001.00001.06001.06007,234,500
Sep 08, 20200.97501.04000.96201.02001.02007,814,500
Sep 04, 20201.04001.07000.95001.03501.035013,591,300
Sep 03, 20201.09001.12001.04001.06001.060013,836,400
Sep 02, 20201.29001.36001.11001.15001.150057,296,200
Sep 01, 20201.03501.12001.02001.10001.100011,830,700
Aug 31, 20201.11001.13001.05001.07001.070011,741,000
Aug 28, 20201.16101.17001.12001.14001.14008,262,900
Aug 27, 20201.19001.20001.16001.18001.180010,712,600
Aug 26, 20201.14001.25001.12001.20001.200017,063,400
Aug 25, 20201.10001.24001.08001.14001.140022,461,800
Aug 24, 20201.16701.16701.10001.12001.120016,627,500
Aug 21, 20201.15001.39001.15001.20001.200026,473,200
Aug 20, 20201.32001.32001.14001.20001.200025,876,600
Aug 19, 20201.47001.48001.31001.39001.390022,995,100
Aug 18, 20201.53001.54001.47001.49001.490012,393,100
Aug 17, 20201.57201.58001.52001.55001.55008,750,000
Aug 14, 20201.59001.61001.56001.60001.60007,171,700
Aug 13, 20201.54001.68001.54001.58001.580015,434,500
Aug 12, 20201.58001.59001.50001.56001.560012,180,900
Aug 11, 20201.65001.66001.57001.58001.58009,432,900
Aug 10, 20201.64001.67001.60001.64001.640012,812,900
Aug 07, 20201.66001.68001.56001.59001.590013,911,500
Aug 06, 20201.70001.75001.65001.66001.66009,688,100
Aug 05, 20201.67001.76001.62001.68001.680017,909,500
Aug 04, 20201.80001.81001.65001.69001.690024,705,000
Aug 03, 20201.53002.00001.52001.73001.7300111,100,800
Jul 31, 20201.56001.56001.43001.46001.460018,509,300
Jul 30, 20201.64001.64001.52001.59001.590020,235,100
Jul 29, 20201.71901.72001.65001.67001.670016,335,100
Jul 28, 20201.70001.81001.62001.73001.730030,710,700
Jul 27, 20201.85001.86001.70001.71001.710026,679,200
Jul 24, 20201.85001.94001.75001.81001.810025,147,700
Jul 23, 20201.89501.89501.80001.82001.820025,028,200
Jul 22, 20202.09002.21001.90001.93001.930053,768,400
Jul 21, 20202.01002.02101.92001.93001.930034,916,100
Jul 20, 20202.19002.20002.05002.09002.090029,911,400
Jul 17, 20202.22002.25002.17002.21502.215020,498,600
Jul 16, 20202.25002.28002.20002.21002.210020,645,400
Jul 15, 20202.43202.44002.25002.29002.290040,368,400
Jul 14, 20202.24002.30002.15002.30002.300026,486,200
Jul 13, 20202.35002.36002.20002.23002.230033,209,400
Jul 10, 20202.33002.73002.28002.35002.350077,816,900
Jul 09, 20202.49002.50002.30002.40002.400033,501,600
Jul 08, 20202.41002.44002.30002.34502.345035,984,800
Jul 07, 20202.19502.73002.17002.28002.2800135,704,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...