GNUS - Genius Brands International, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191.12001.14501.11001.11001.110023,200
Jul 18, 20191.16001.18001.10001.14001.140026,200
Jul 17, 20191.12001.20001.12001.18001.180093,600
Jul 16, 20191.14001.17601.13001.17001.170086,500
Jul 15, 20191.21001.23601.15001.15001.150042,100
Jul 12, 20191.30001.30001.16001.22001.2200231,300
Jul 11, 20191.31001.40001.31001.35501.355025,000
Jul 10, 20191.37001.37001.30001.32001.320063,800
Jul 09, 20191.36001.40001.35001.36001.36009,700
Jul 08, 20191.45001.45001.32001.32001.320054,600
Jul 05, 20191.50001.53301.43001.44001.440023,200
Jul 03, 20191.44001.52301.44001.47001.47004,700
Jul 02, 20191.53001.57001.45001.45001.450041,900
Jul 01, 20191.46001.54001.45401.50001.500052,600
Jun 28, 20191.36001.56001.36001.39001.390063,400
Jun 27, 20191.51001.52001.33001.33001.330014,000
Jun 26, 20191.55001.55001.45001.48001.4800110,400
Jun 25, 20191.56001.59501.55001.55001.550017,100
Jun 24, 20191.55001.63001.55001.59001.590032,000
Jun 21, 20191.53001.57801.52001.52001.520015,000
Jun 20, 20191.59701.60601.52001.53001.530016,900
Jun 19, 20191.65001.68501.56901.57001.570020,300
Jun 18, 20191.61001.66001.61001.64301.643014,800
Jun 17, 20191.64001.66801.56001.65001.650040,200
Jun 14, 20191.65001.70001.65001.70001.70002,500
Jun 13, 20191.69001.69001.64001.64001.640018,600
Jun 12, 20191.76001.76001.63301.70001.700018,600
Jun 11, 20191.73001.78401.69001.73001.730032,300
Jun 10, 20191.69001.80001.61001.75001.750049,900
Jun 07, 20191.71001.74001.65401.70001.700020,800
Jun 06, 20191.76001.78001.65001.78001.780015,900
Jun 05, 20191.66001.86001.63001.79001.790026,000
Jun 04, 20191.75001.87901.70901.77001.770026,300
Jun 03, 20191.82001.84001.65101.73001.730051,700
May 31, 20191.84001.84001.80001.80001.800047,800
May 30, 20191.90001.90001.82001.84001.840076,300
May 29, 20191.83001.91401.83001.89001.890070,000
May 28, 20191.83001.92001.82001.84001.840027,800
May 24, 20191.89001.94001.81501.84001.840055,300
May 23, 20191.69001.95001.69001.90001.9000109,600
May 22, 20191.75001.75001.67001.69001.690053,600
May 21, 20191.69001.74001.69001.74001.740019,500
May 20, 20191.75001.79001.60001.64001.6400103,900
May 17, 20191.76001.86001.75001.79001.7900142,800
May 16, 20191.77001.77001.04001.67901.6790145,800
May 15, 20191.81001.90001.76001.76001.760022,500
May 14, 20191.88801.88801.77301.78001.780067,600
May 13, 20191.92001.94001.77001.83001.830058,600
May 10, 20191.95001.98001.87001.91001.9100158,200
May 09, 20192.04002.04001.92001.95001.9500256,300
May 08, 20191.90002.33001.90002.05002.0500534,000
May 07, 20191.87001.93001.85001.93001.930018,100
May 06, 20191.92001.96001.85201.87001.870014,600
May 03, 20191.94001.95001.92001.92001.920010,500
May 02, 20191.96801.98001.95001.95001.950024,600
May 01, 20191.97001.99001.95001.95001.950015,700
Apr 30, 20191.98001.98001.98001.98001.98001,900
Apr 29, 20191.94001.99001.94001.97001.970010,200
Apr 26, 20191.98001.99001.94001.94001.940023,600
Apr 25, 20192.01002.01001.98001.99001.990010,800
Apr 24, 20192.00002.00001.99001.99001.990026,600
Apr 23, 20191.98001.99501.97301.98501.985010,600
Apr 22, 20192.00002.00501.97001.98001.980041,200
Apr 18, 20191.98001.99001.97001.99001.99007,700
Apr 17, 20192.00002.01001.98001.98001.980040,900
Apr 16, 20191.99002.01001.96101.99001.9900137,300
Apr 15, 20191.99002.05001.95001.99001.9900187,500
Apr 12, 20191.89001.99001.88001.98001.980060,000
Apr 11, 20191.92001.94001.85001.90001.900011,000
Apr 10, 20191.94001.95001.92001.92001.92008,100
Apr 09, 20191.96001.96001.93001.94001.940013,800
Apr 08, 20191.94002.00001.93301.97001.970048,000
Apr 05, 20191.97001.97001.92001.93001.930022,900
Apr 04, 20191.97002.00001.95002.00002.000017,800
Apr 03, 20192.00002.00001.93001.98001.980037,300
Apr 02, 20192.00002.00001.93001.99001.990055,500
Apr 01, 20191.99002.02501.97002.00002.0000150,800
Mar 29, 20192.00002.00001.95001.97001.970021,000
Mar 28, 20192.00002.00001.96101.99001.990020,100
Mar 27, 20191.99002.00001.96102.00002.000020,800
Mar 26, 20192.00002.02001.96001.98001.980036,900
Mar 25, 20192.00002.02001.95002.00002.000064,300
Mar 22, 20191.98001.99001.90001.98001.980010,600
Mar 21, 20191.99002.00001.96001.98001.980026,000
Mar 20, 20191.93002.00001.93001.98001.980027,600
Mar 19, 20191.99002.02001.92001.93001.930017,100
Mar 18, 20191.94002.03001.94001.97001.970052,500
Mar 15, 20192.00002.01901.90001.90001.900036,300
Mar 14, 20192.00002.00001.91001.96001.960049,000
Mar 13, 20191.92002.06001.92002.00002.0000108,500
Mar 12, 20192.00002.03001.83501.96001.960039,400
Mar 11, 20192.06002.06001.90002.00002.000030,000
Mar 08, 20192.01002.05001.94002.00002.000011,200
Mar 07, 20192.06002.06001.99001.99001.990013,800
Mar 06, 20192.08002.09701.93002.06002.060023,000
Mar 05, 20192.10002.10002.06002.06002.060044,300
Mar 04, 20192.10002.12002.08002.10002.100068,000
Mar 01, 20192.09002.10002.03002.05002.050038,200
Feb 28, 20192.07002.09002.00002.09002.090024,900
Feb 27, 20192.05002.05001.97002.04002.040022,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...