Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GNS )

0.3925 -0.0012 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.6300 0.6943 0.5790 0.6800 2,929,079 +0.04(+5.43%)
Oct 30, 2023 0.7000 0.7025 0.6277 0.6450 2,049,368 -0.04(-6.51%)
Oct 27, 2023 0.7500 0.7540 0.6500 0.6899 5,601,528 -0.13(-15.87%)
Oct 26, 2023 0.8500 0.8500 0.7900 0.8200 1,193,558 -0.02(-1.80%)
Oct 25, 2023 0.8300 0.8600 0.8100 0.8350 1,020,304 +0.01(+1.69%)
Oct 24, 2023 0.8400 0.8370 0.7901 0.8211 1,314,736 +0.02(+1.92%)
Oct 23, 2023 0.8100 0.8406 0.8000 0.8056 1,603,519 -0.04(-5.22%)
Oct 20, 2023 0.8900 0.9000 0.8100 0.8500 2,436,668 +0.00(+0.35%)
Oct 19, 2023 0.8572 0.8650 0.8010 0.8470 1,846,493 -0.00(-0.35%)
Oct 18, 2023 0.9000 0.9110 0.8500 0.8500 1,646,908 -0.06(-6.08%)
Oct 17, 2023 0.9600 0.9704 0.8902 0.9050 1,907,242 -0.07(-7.65%)
Oct 16, 2023 0.9800 1.040 0.9500 0.9800 2,043,294 -0.01(-1.01%)
Oct 13, 2023 1.020 1.090 0.9800 0.9900 2,284,134 -0.16(-13.91%)
Oct 12, 2023 0.9800 1.190 0.8300 1.150 8,154,567 +0.16(+16.16%)
Oct 11, 2023 1.140 1.160 0.9602 0.9900 2,551,442 -0.08(-7.48%)
Oct 10, 2023 1.060 1.200 1.060 1.070 2,433,675 +0.00(+0.00%)
Oct 09, 2023 0.9700 1.120 0.9400 1.070 2,568,677 +0.03(+2.88%)
Oct 06, 2023 0.8800 1.100 0.8630 1.040 5,724,617 +0.15(+17.38%)
Oct 05, 2023 0.8300 0.8900 0.8025 0.8860 1,252,962 +0.04(+4.24%)
Oct 04, 2023 0.7500 0.8849 0.7344 0.8500 2,268,853 +0.09(+11.86%)
Oct 03, 2023 0.8000 0.8000 0.7250 0.7599 1,362,504 -0.05(-6.19%)
Oct 02, 2023 0.8575 0.8800 0.7705 0.8100 2,128,423 -0.02(-2.06%)
Sep 29, 2023 0.8600 0.9300 0.7903 0.8270 4,549,096 -0.11(-11.65%)
Sep 28, 2023 0.9000 0.9650 0.8700 0.9360 2,320,676 +0.08(+8.84%)
Sep 27, 2023 0.9300 0.9400 0.8600 0.8600 1,161,478 -0.05(-5.96%)
Sep 26, 2023 0.9600 0.9800 0.9002 0.9145 1,530,692 -0.08(-7.91%)
Sep 25, 2023 0.9900 1.010 0.9810 0.9930 1,082,546 -0.00(-0.41%)
Sep 22, 2023 1.000 1.030 0.9600 0.9971 1,370,115 +0.01(+1.28%)
Sep 21, 2023 1.010 1.020 0.9400 0.9845 2,163,944 -0.05(-4.42%)
Sep 20, 2023 1.010 1.150 0.9500 1.030 10,056,563 +0.15(+17.05%)
Sep 19, 2023 0.9145 0.9474 0.8223 0.8800 2,583,212 -0.08(-8.33%)
Sep 18, 2023 1.000 1.010 0.9200 0.9600 2,543,030 -0.04(-4.00%)
Sep 15, 2023 1.020 1.050 0.9870 1.000 1,840,959 -0.01(-1.48%)
Sep 14, 2023 0.9800 1.090 0.9710 1.015 3,109,596 +0.00(+0.50%)
Sep 13, 2023 1.100 1.100 0.9930 1.010 3,274,534 -0.09(-8.18%)
Sep 12, 2023 1.060 1.110 1.060 1.100 2,775,142 -0.04(-3.51%)
Sep 11, 2023 1.180 1.200 1.080 1.140 4,880,908 -0.06(-5.00%)
Sep 08, 2023 1.050 1.300 1.050 1.200 13,356,095 +0.15(+14.29%)
Sep 07, 2023 1.080 1.160 1.010 1.050 5,378,652 +0.02(+1.94%)
Sep 06, 2023 1.150 1.160 1.030 1.030 6,217,903 -0.18(-14.88%)
Sep 05, 2023 1.020 1.290 0.9600 1.210 13,198,686 +0.14(+13.08%)
Sep 01, 2023 1.080 1.180 1.020 1.070 9,815,643 -0.08(-6.96%)
Aug 31, 2023 1.470 1.540 1.125 1.150 15,355,080 -0.21(-15.44%)
Aug 30, 2023 1.450 1.700 1.360 1.360 16,193,078 -0.33(-19.53%)
Aug 29, 2023 2.000 2.140 1.510 1.690 34,797,172 -0.61(-26.52%)
Aug 28, 2023 1.970 2.480 1.860 2.300 100,675,600 +0.84(+57.53%)
Aug 25, 2023 1.170 1.480 1.160 1.460 21,296,128 +0.33(+29.20%)
Aug 24, 2023 1.170 1.200 1.110 1.130 5,096,421 +0.00(+0.00%)
Aug 23, 2023 1.180 1.315 1.090 1.130 6,646,125 -0.09(-7.38%)
Aug 22, 2023 1.200 1.300 1.060 1.220 8,767,880 -0.01(-0.81%)
Aug 21, 2023 1.370 1.580 1.180 1.230 21,750,044 +0.05(+4.24%)
Aug 18, 2023 0.8800 1.280 0.8800 1.180 23,222,860 +0.19(+19.19%)
Aug 17, 2023 1.210 1.290 0.9800 0.9900 14,776,841 -0.44(-30.77%)
Aug 16, 2023 1.310 1.430 1.115 1.430 13,802,216 +0.01(+0.70%)
Aug 15, 2023 1.420 1.700 1.360 1.420 18,908,440 -0.17(-10.69%)
Aug 14, 2023 1.460 1.750 1.330 1.590 52,074,104 +0.40(+33.61%)
Aug 11, 2023 0.8800 1.430 0.8200 1.190 61,939,612 +0.38(+46.01%)
Aug 10, 2023 0.7400 0.8500 0.7210 0.8150 7,996,857 +0.06(+8.67%)
Aug 09, 2023 0.6600 0.7850 0.6600 0.7500 13,849,548 +0.11(+17.55%)
Aug 08, 2023 0.5830 0.6600 0.5500 0.6380 7,085,254 +0.04(+7.23%)
Aug 07, 2023 0.6000 0.6200 0.5400 0.5950 7,711,065 +0.06(+10.31%)
Aug 04, 2023 0.6198 0.6700 0.5001 0.5394 11,566,345 -0.05(-7.79%)
Aug 03, 2023 0.5800 0.9900 0.5500 0.5850 53,867,768 +0.02(+2.81%)
Aug 02, 2023 0.6000 0.6348 0.5500 0.5690 1,704,569 -0.07(-11.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.