Quantcast

Genius Brands International, Inc. Common Stock Historical Stock Prices

GNUS 
$2.1104
*  
0.0096
0.45%
Get GNUS Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading GNUS now
Exchange:NASDAQ
Industry: Consumer Services
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 25-JUN-2018 TO 25-SEP-2018

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.
16:00 2.14 2.19 2.10 2.1104 8,589
09/25/2018 2.14 2.19 2.09 2.09 8,689
09/24/2018 2.12 2.1534 2.0742 2.12 7,282
09/21/2018 2.08 2.2287 2.08 2.1 19,308
09/20/2018 2.041 2.31 2.04 2.19 31,162
09/19/2018 2.1909 2.1909 2.11 2.11 6,998
09/18/2018 2.194 2.27 2.05 2.17 256,484
09/17/2018 2.3 2.3 2.1 2.13 21,637
09/14/2018 2.3 2.3 2.21 2.22 7,574
09/13/2018 2.22 2.43 2.2046 2.23 12,788
09/12/2018 2.17 2.41 2.0998 2.41 7,778
09/11/2018 2.14 2.18 2.14 2.14 7,446
09/10/2018 2.2 2.2193 2.14 2.15 2,607
09/07/2018 2.14 2.19 2.14 2.17 9,383
09/06/2018 2.15 2.15 2.04 2.14 26,327
09/05/2018 2.2162 2.2162 2.15 2.2 16,306
09/04/2018 2.23 2.25 2.1501 2.25 17,887
08/31/2018 2.3113 2.3113 2.21 2.23 10,262
08/30/2018 2.3 2.3299 2.3 2.31 18,540
08/29/2018 2.33 2.3516 2.26 2.3101 17,282
08/28/2018 2.33 2.4 2.3 2.38 10,633
08/27/2018 2.31 2.34 2.25 2.3 6,539
08/24/2018 2.18 2.32 2.18 2.2124 22,678
08/23/2018 2.24 2.35 2.1436 2.22 14,871
08/22/2018 2.47 2.48 2.16 2.32 16,393
08/21/2018 2.4 2.4 2.18 2.32 77,481
08/20/2018 2.55 2.55 2.4 2.41 7,749
08/17/2018 2.55 2.55 2.55 2.55 206
08/16/2018 2.5742 2.5808 2.54 2.54 1,403
08/15/2018 2.75 2.75 2.5 2.6 17,146
08/14/2018 2.69 2.764 2.6741 2.76 17,124
08/13/2018 2.67 2.7 2.62 2.62 30,011
08/10/2018 2.6227 2.67 2.6227 2.6364 700
08/09/2018 2.56 2.69 2.56 2.5901 2,638
08/08/2018 2.6313 2.6313 2.581 2.581 466
08/07/2018 2.6 2.7086 2.5401 2.61 4,265
08/06/2018 2.653 2.74 2.6 2.6 18,439
08/03/2018 2.56 2.71 2.56 2.71 16,339
08/02/2018 2.54 2.557 2.5 2.5008 16,972
08/01/2018 2.599 2.599 2.577 2.577 314
07/31/2018 2.5274 2.55 2.5274 2.55 10,925
07/30/2018 2.511 2.5302 2.511 2.5138 5,244
07/27/2018 2.55 2.6373 2.51 2.5457 18,121
07/26/2018 2.63 2.63 2.55 2.55 310
07/25/2018 2.51 2.685 2.45 2.65 13,557
07/24/2018 2.61 2.6318 2.565 2.565 4,869
07/23/2018 2.535 2.6473 2.51 2.6 15,452
07/20/2018 2.6355 2.6594 2.59 2.61 7,253
07/19/2018 2.55 2.58 2.5 2.56 23,735
07/18/2018 2.4798 2.51 2.4379 2.51 6,786
07/17/2018 2.468 2.5 2.411 2.43 16,586
07/16/2018 2.39 2.4668 2.3101 2.43 6,438
07/13/2018 2.301 2.46 2.301 2.39 9,824
07/12/2018 2.38 2.38 2.35 2.3599 25,455
07/11/2018 2.4 2.42 2.35 2.39 11,022
07/10/2018 2.47 2.47 2.38 2.38 14,033
07/09/2018 2.44 2.487 2.3801 2.4 12,310
07/06/2018 2.38 2.456 2.3127 2.4309 11,910
07/05/2018 2.5 2.5 2.3701 2.38 33,689
07/03/2018 2.248 2.54 2.19 2.54 115,334
07/02/2018 2.39 2.39 2.09 2.19 62,643
06/29/2018 2.5 2.5 2.3 2.38 89,049
06/28/2018 2.567 2.567 2.4 2.4379 80,783
06/27/2018 2.5911 2.6376 2.56 2.58 45,618
06/26/2018 2.6001 2.649 2.5801 2.6131 32,521
06/25/2018 2.69 2.69 2.53 2.65 30,153
*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?

Smart Portfolio