Historical Stock Prices

GNUS 
$1.93
*  
0.03
1.58 %
Get GNUS Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading GNUS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 1.9199 1.98 1.9154 1.93 12,234
05/26/2016 1.85 1.9 1.84 1.9 2,750
05/25/2016 1.77 1.85 1.77 1.84 7,234
05/24/2016 1.75 1.82 1.75 1.78 18,730
05/23/2016 1.73 1.75 1.73 1.75 22,563
05/20/2016 1.65 1.73 1.65 1.73 32,421
05/19/2016 1.7 1.78 1.7 1.7 2,220
05/18/2016 1.7 1.75 1.65 1.71 13,802
05/17/2016 1.69 1.7 1.69 1.7 22,544
05/16/2016 1.65 1.7 1.65 1.7 3,475
05/13/2016 1.68 1.7 1.62 1.65 8,200
05/12/2016 1.67 1.7 1.67 1.7 7,700
05/11/2016 1.74 1.75 1.7 1.74 17,419
05/10/2016 1.69 1.7 1.68 1.68 27,070
05/09/2016 1.74 1.74 1.69 1.7 30,900
05/06/2016 1.74 1.74 1.67 1.7 35,241
05/05/2016 1.75 1.77 1.7 1.74 52,080
05/04/2016 1.75 1.77 1.67 1.72 12,155
05/03/2016 1.77 1.79 1.77 1.79 4,815
05/02/2016 1.8 1.8 1.73 1.77 27,434
04/29/2016 1.8 1.8 1.67 1.8 79,589
04/28/2016 1.59 1.82 1.59 1.7 24,461
04/27/2016 1.59 1.6 1.59 1.5901 18,388
04/26/2016 1.53 1.6 1.52 1.59 15,958
04/25/2016 1.5 1.5 1.49 1.49 53,755
04/22/2016 1.48 1.48 1.46 1.46 4,400
04/21/2016 1.55 1.55 1.5 1.5 6,872
04/20/2016 1.55 1.55 1.46 1.52 22,445
04/19/2016 1.58 1.6 1.55 1.55 29,534
04/18/2016 1.52 1.6 1.52 1.58 15,690
04/15/2016 1.45 1.59 1.43 1.52 60,963
04/14/2016 1.44 1.45 1.44 1.45 5,541
04/13/2016 1.39 1.43 1.33 1.43 5,570
04/12/2016 1.3 1.4 1.3 1.35 65,116
04/11/2016 1.305 1.34 1.3 1.3 40,860
04/08/2016 1.3 1.39 1.3 1.3 20,200
04/07/2016 1.26 1.32 1.25 1.3 60,100
04/06/2016 1.27 1.33 1.25 1.33 22,710
04/05/2016 1.25 1.26 1.21 1.25 18,597
04/04/2016 1.35 1.35 1.123 1.25 61,209
04/01/2016 1.38 1.38 1.28 1.34 43,989
03/31/2016 1 1.4 1 1.3 166,172
03/30/2016 0.965 1 0.965 0.984 59,037
03/29/2016 0.95 0.98 0.9473 0.9601 17,700
03/28/2016 0.92 1.04 0.9 0.92 52,212
03/24/2016 0.9799 1 0.9101 0.95 18,423
03/23/2016 0.95 0.96 0.9 0.92 62,338
03/22/2016 0.945 0.996 0.945 0.95 83,500
03/21/2016 0.88 0.94 0.87 0.895 52,000
03/18/2016 0.91 0.915 0.9 0.915 205,700
03/17/2016 0.779 0.885 0.779 0.87 21,100
03/16/2016 0.81 0.81 0.81 0.81 00
03/15/2016 0.838 0.838 0.81 0.81 3,121
03/14/2016 0.8 0.8201 0.8 0.8 13,820
03/11/2016 0.798 0.8 0.798 0.8 2,700
03/10/2016 0.77 0.77 0.77 0.77 00
03/09/2016 0.755 0.7799 0.75 0.77 24,930
03/08/2016 0.75 0.75 0.74 0.75 4,000
03/07/2016 0.73 0.75 0.73 0.75 23,880
03/04/2016 0.735 0.7499 0.73 0.73 4,070
03/03/2016 0.7899 0.7899 0.72 0.735 65,963
03/02/2016 0.77 0.77 0.77 0.77 2,000
03/01/2016 0.8 0.81 0.74 0.74 71,184
02/29/2016 0.815 0.815 0.765 0.785 44,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?