Historical Stock Prices

GNUS 
$2.8
*  
-0.1499
-5.08 %
Get GNUS Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-2015

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.
04/24/2015 3.05 3.05 2.8 2.8 20,210
04/23/2015 3.15 3.15 2.75 2.9499 16,302
04/22/2015 2.9001 3.16 2.9001 3.1 18,840
04/21/2015 3.05 3.25 2.9 3 47,129
04/20/2015 2.9 3.05 2.81 3 93,606
04/17/2015 2.6 2.85 2.6 2.8 17,402
04/16/2015 2.6 2.6 2.5 2.59 17,743
04/15/2015 2.5 2.59 2.41 2.5 22,800
04/14/2015 2.59 2.59 2.5 2.5 29,003
04/13/2015 2.57 2.58 2.4 2.5 18,632
04/10/2015 2.6 2.6 2.52 2.6 15,100
04/09/2015 2.25 2.75 2.25 2.5 14,962
04/08/2015 2.29 2.35 2.2 2.29 12,650
04/07/2015 2.16 2.34 2.16 2.34 500
04/06/2015 2 2.5 2 2.16 15,102
04/02/2015 2.7 2.85 1.53 2.5 47,200
04/01/2015 2.75 2.95 2.67 2.75 16,993
03/31/2015 2.24 3 2.24 2.8 34,501
03/30/2015 2.2 2.23 2.17 2.23 12,808
03/27/2015 2.14 2.54 2.04 2.24 30,069
03/26/2015 1.92 2.16 1.9 2.14 24,199
03/25/2015 1.9 1.97 1.9 1.92 3,600
03/24/2015 1.85 1.9 1.85 1.9 9,400
03/23/2015 1.92 1.92 1.9 1.9 6,660
03/20/2015 1.9 1.9 1.82 1.89 7,972
03/19/2015 1.87 1.9 1.87 1.9 15,543
03/18/2015 1.85 1.85 1.85 1.85 00
03/17/2015 1.85 1.85 1.85 1.85 2,000
03/16/2015 1.9 1.9 1.9 1.9 5,150
03/13/2015 1.89 1.92 1.85 1.9 3,790
03/12/2015 1.84 1.9 1.8 1.85 7,750
03/11/2015 1.8 1.8 1.8 1.8 2,000
03/10/2015 1.82 1.82 1.8 1.8 5,250
03/09/2015 1.85 1.85 1.85 1.85 00
03/06/2015 1.82 1.85 1.82 1.85 1,320
03/05/2015 1.83 1.9 1.82 1.82 10,315
03/04/2015 1.9 1.9 1.852 1.89 1,480
03/03/2015 1.88 1.88 1.88 1.88 00
03/02/2015 1.9 1.9 1.88 1.88 4,033
02/27/2015 1.95 1.97 1.95 1.97 1,215
02/26/2015 1.9 1.9 1.9 1.9 2,080
02/25/2015 1.9 1.9 1.9 1.9 00
02/24/2015 1.9 1.9 1.9 1.9 5,322
02/23/2015 1.955 1.955 1.865 1.865 2,000
02/20/2015 1.95 1.95 1.85 1.9 2,800
02/19/2015 1.93 1.95 1.93 1.95 3,540
02/18/2015 1.95 1.95 1.95 1.95 1,583
02/17/2015 1.95 1.9905 1.9 1.9905 8,540
02/13/2015 1.9 1.9 1.9 1.9 4,528
02/12/2015 1.9 1.9 1.9 1.9 4,002
02/11/2015 1.98 1.98 1.95 1.95 2,000
02/10/2015 2 2 2 2 00
02/09/2015 2 2 1.95 2 4,757
02/06/2015 1.95 2.05 1.9 2.05 22,468
02/05/2015 1.95 1.95 1.9 1.95 5,200
02/04/2015 1.95 1.95 1.95 1.95 1,675
02/03/2015 2 2 2 2 00
02/02/2015 2 2.05 2 2 9,200
01/30/2015 1.9 2.05 1.9 2.05 17,852
01/29/2015 1.95 1.95 1.95 1.95 4,365
01/28/2015 1.9 1.9 1.85 1.85 1,500
01/27/2015 1.9 1.9 1.9 1.9 5,210
01/26/2015 2 2 1.6856 1.9 43,114
*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?