Historical Stock Prices

GNUS 
$1.47
*  
-0.07
-4.55 %
Get GNUS Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 1.54 1.54 1.47 1.47 500
12/24/2014 1.54 1.54 1.54 1.54 00
12/23/2014 1.46 1.54 1.45 1.54 19,840
12/22/2014 1.55 1.55 1.55 1.55 100
12/19/2014 1.65 1.65 1.65 1.65 00
12/18/2014 1.55 1.65 1.55 1.65 2,500
12/17/2014 1.64 1.72 1.64 1.72 9,067
12/16/2014 1.65 1.65 1.55 1.59 5,445
12/15/2014 1.75 1.75 1.7 1.7 6,810
12/12/2014 1.75 1.75 1.75 1.75 1,000
12/11/2014 1.75 1.75 1.75 1.75 1,217
12/10/2014 1.8 1.8 1.8 1.8 2,500
12/09/2014 1.85 1.85 1.8 1.81 2,760
12/08/2014 1.96 1.96 1.89 1.89 1,245
12/05/2014 2.02 2.02 2.02 2.02 00
12/04/2014 1.96 2.02 1.96 2.02 7,522
12/03/2014 1.98 2.08 1.95 2.03 20,426
12/02/2014 2 2 1.88 1.88 1,200
12/01/2014 2 2 2 2 1,000
11/28/2014 2.07 2.07 2.07 2.07 00
11/26/2014 2.04 2.07 1.98 2.07 1,351
11/25/2014 2.07 2.07 2.07 2.07 2,200
11/24/2014 2 2.08 1.9 2.08 30,495
11/21/2014 2 2.04 1.92 2.02 34,296
11/20/2014 1.88 2.05 1.88 2 34,825
11/19/2014 1.8 1.88 1.8 1.865 52,775
11/18/2014 1.71 1.8 1.71 1.8 20,248
11/17/2014 1.72 1.78 1.72 1.76 9,000
11/14/2014 1.7 1.72 1.65 1.72 3,500
11/13/2014 1.71 1.71 1.71 1.71 1,071
11/12/2014 1.5 1.78 1.35 1.78 16,841
11/11/2014 1.69 1.69 1.69 1.69 00
11/10/2014 1.51 1.69 1.5 1.69 1,443
11/07/2014 1.64 1.64 1.63 1.63 400
11/06/2014 1.74 1.75 1.45 1.5 24,275
11/05/2014 1.8 1.8 1.75 1.75 6,512
11/04/2014 1.75 1.75 1.75 1.75 00
11/03/2014 1.84 1.85 1.75 1.75 13,820
10/31/2014 1.53 1.85 1.5 1.85 11,300
10/30/2014 1.63 1.63 1.63 1.63 225
10/29/2014 1.62 1.62 1.56 1.62 1,200
10/28/2014 1.62 1.62 1.62 1.62 00
10/27/2014 1.62 1.62 1.62 1.62 275
10/24/2014 1.57 1.62 1.57 1.62 948
10/23/2014 1.53 1.65 1.53 1.57 1,385
10/22/2014 1.53 1.53 1.53 1.53 00
10/21/2014 1.35 1.53 1.35 1.53 7,373
10/20/2014 1.75 1.75 1.33 1.33 31,485
10/17/2014 1.75 1.75 1.74 1.74 2,500
10/16/2014 1.76 1.76 1.76 1.76 2,500
10/15/2014 1.66 1.94 1.55 1.85 22,440
10/14/2014 1.7 1.7 1.7 1.7 00
10/13/2014 1.7 1.7 1.7 1.7 00
10/10/2014 1.85 1.86 1.7 1.7 11,020
10/09/2014 1.79 1.79 1.79 1.79 800
10/08/2014 1.84 1.84 1.84 1.84 1,500
10/07/2014 1.9 1.9 1.85 1.85 5,300
10/06/2014 2 2 1.99 1.99 6,000
10/03/2014 1.9 2 1.9 2 2,600
10/02/2014 1.95 2.01 1.7 1.87 6,572
10/01/2014 2 2 1.98 2 14,475
09/30/2014 1.83 2.05 1.75 2 14,787
09/29/2014 1.7 1.8 1.7 1.75 17,380
09/26/2014 1.7 1.82 1.7 1.8 9,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?