Genius Brands International Inc (GNUS) Historical Stock Data

1.47 ↑0.00 (0.00%)

As of June 23, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, GNUS is up 0.38% a day on average. There have been 12 days where Genius Brands International Inc closed green and 18 days where GNUS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-08-25	1.48	1.47	↓$0.01 (-0.68%)	1.47	1.52	160.66K
2023-08-18	1.53	1.43	↓$0.10 (-6.54%)	1.42	1.55	541.38K
2023-08-11	1.99	2.01	↑$0.02 (1.01%)	1.91	2.04	347.74K
2023-08-04	2.19	2.18	↓$0.01 (-0.46%)	2.15	2.26	365.99K
2023-07-28	1.93	1.96	↑$0.03 (1.55%)	1.92	2.00	227.36K
2023-07-21	2.06	1.96	↓$0.10 (-4.85%)	1.92	2.08	392.61K
2023-07-14	2.26	2.16	↓$0.10 (-4.42%)	2.13	2.28	642.73K
2023-07-07	1.82	1.94	↑$0.12 (6.59%)	1.77	1.97	506.99K
2023-06-23	2.96	3.24	↑$0.28 (9.46%)	2.93	3.31	747.08K
2023-06-22	3.18	2.99	↓$0.19 (-5.97%)	2.92	3.18	336.75K
2023-06-21	3.00	3.19	↑$0.19 (6.33%)	2.93	3.23	473.98K
2023-06-20	3.02	3.05	↑$0.03 (0.99%)	2.85	3.25	1.10M
2023-06-16	3.14	3.08	↓$0.06 (-1.91%)	3.02	3.24	503.35K
2023-06-15	2.80	3.14	↑$0.34 (12.14%)	2.71	3.20	0.98M
2023-06-14	2.84	2.81	↓$0.03 (-1.06%)	2.80	3.15	1.36M
2023-06-13	2.45	2.73	↑$0.28 (11.43%)	2.45	2.78	733.49K
2023-06-12	2.43	2.41	↓$0.02 (-0.82%)	2.38	2.45	150.68K
2023-06-09	2.44	2.41	↓$0.03 (-1.23%)	2.40	2.44	103.86K
2023-06-08	2.45	2.44	↓$0.01 (-0.41%)	2.43	2.49	56.35K
2023-06-07	2.49	2.47	↓$0.03 (-1.00%)	2.46	2.55	97.23K
2023-06-06	2.45	2.48	↑$0.03 (1.22%)	2.40	2.51	116.25K
2023-06-05	2.51	2.47	↓$0.04 (-1.59%)	2.46	2.54	82.85K
2023-06-02	2.52	2.51	↓$0.01 (-0.40%)	2.47	2.55	230.16K
2023-06-01	2.40	2.52	↑$0.12 (5.00%)	2.38	2.53	188.54K
2023-05-31	2.46	2.37	↓$0.09 (-3.66%)	2.34	2.51	276.35K
2023-05-30	2.54	2.49	↓$0.05 (-1.97%)	2.45	2.55	219.01K
2023-05-26	2.51	2.53	↑$0.02 (0.80%)	2.50	2.55	94.30K
2023-05-25	2.69	2.51	↓$0.18 (-6.69%)	2.50	2.78	172.70K
2023-05-24	2.80	2.69	↓$0.11 (-3.93%)	2.62	2.80	201K
2023-05-23	2.71	2.78	↑$0.07 (2.58%)	2.68	2.82	348.69K