FinData: Historical Data for NASDAQ, GNUS - Genius Brands International Inc

Thursday, 25 April 2024

Genius Brands International Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.6477	0.6650	0.6320	0.6322	875,600
13/10/22	0.6500	0.6653	0.6367	0.6480	1,101,200
12/10/22	0.6391	0.6800	0.6320	0.6643	638,800
11/10/22	0.6400	0.6599	0.6326	0.6401	510,500
10/10/22	0.6450	0.6790	0.6350	0.6469	519,600
07/10/22	0.6752	0.6889	0.6410	0.6500	785,300
06/10/22	0.6828	0.6965	0.6601	0.6809	1,187,300
05/10/22	0.6500	0.6810	0.6250	0.6674	1,059,300
04/10/22	0.6208	0.6660	0.6202	0.6570	1,650,200
03/10/22	0.6090	0.6244	0.6012	0.6240	893,900
30/09/22	0.6079	0.6260	0.6004	0.6014	769,900
29/09/22	0.6131	0.6345	0.6000	0.6086	1,101,900
28/09/22	0.6200	0.6399	0.6102	0.6311	737,400
26/09/22	0.6000	0.6396	0.6000	0.6146	962,700
23/09/22	0.6500	0.6584	0.6020	0.6050	1,851,000
22/09/22	0.6629	0.6700	0.6500	0.6507	1,171,100
21/09/22	0.6900	0.7000	0.6600	0.6690	1,360,500
20/09/22	0.6700	0.7200	0.6700	0.6987	1,746,000
19/09/22	0.6601	0.6799	0.6601	0.6734	911,000
16/09/22	0.6614	0.6799	0.6541	0.6720	1,281,600
15/09/22	0.6800	0.6800	0.6600	0.6741	910,900
14/09/22	0.6700	0.6884	0.6600	0.6600	945,500
13/09/22	0.6817	0.6900	0.6733	0.6748	811,400
12/09/22	0.6810	0.7000	0.6810	0.6900	971,200
09/09/22	0.6801	0.6990	0.6801	0.6882	1,220,200
08/09/22	0.6800	0.6880	0.6734	0.6860	1,051,500
07/09/22	0.6940	0.7000	0.6800	0.6826	1,158,000
06/09/22	0.6900	0.7000	0.6800	0.6900	989,400
02/09/22	0.7000	0.7190	0.6801	0.7000	1,582,700
01/09/22	0.7200	0.7240	0.7000	0.7076	1,016,500
31/08/22	0.7200	0.7250	0.7050	0.7200	1,101,700
30/08/22	0.7310	0.7453	0.7100	0.7142	1,477,600
29/08/22	0.7336	0.7650	0.7314	0.7350	1,092,600
26/08/22	0.7512	0.7698	0.7401	0.7420	1,534,200
25/08/22	0.7800	0.7901	0.7605	0.7702	1,360,500
24/08/22	0.7450	0.7900	0.7450	0.7802	2,034,900
23/08/22	0.7300	0.7590	0.7300	0.7490	1,346,600
22/08/22	0.7500	0.7699	0.7324	0.7355	2,325,500
19/08/22	0.7800	0.7999	0.7520	0.7543	4,395,600
18/08/22	0.8400	0.8422	0.7981	0.8284	6,241,100
17/08/22	1.2200	1.2400	0.8526	0.8597	43,858,600
16/08/22	0.970	1.050	0.950	1.010	4,793,300
15/08/22	0.9601	0.9800	0.9210	0.9625	1,723,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%