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 (%)
Mar 31, 2023 1.500 1.500 1.320 1.350 2,484,231 -0.19(-12.34%)
Mar 30, 2023 1.810 1.880 1.530 1.540 4,128,277 -0.24(-13.48%)
Mar 29, 2023 1.960 2.690 1.720 1.780 13,662,790 -0.14(-7.29%)
Mar 28, 2023 2.070 2.100 1.870 1.920 1,683,935 -0.19(-9.00%)
Mar 27, 2023 2.180 2.180 2.040 2.110 632,941 -0.07(-3.21%)
Mar 24, 2023 2.100 2.317 2.092 2.180 1,146,060 +0.07(+3.32%)
Mar 23, 2023 2.240 2.430 2.070 2.110 1,653,283 -0.13(-5.80%)
Mar 22, 2023 2.200 2.290 2.100 2.240 1,627,377 -0.04(-1.75%)
Mar 21, 2023 2.110 2.600 2.010 2.280 4,792,061 +0.21(+10.14%)
Mar 20, 2023 2.350 2.360 1.930 2.070 2,797,705 -0.41(-16.53%)
Mar 17, 2023 2.630 2.740 2.350 2.480 2,274,780 -0.40(-13.89%)
Mar 16, 2023 3.020 3.070 2.840 2.880 1,150,972 -0.27(-8.57%)
Mar 15, 2023 3.180 3.210 2.960 3.150 1,024,104 -0.01(-0.32%)
Mar 14, 2023 2.930 3.550 2.820 3.160 3,659,522 +0.21(+7.12%)
Mar 13, 2023 3.000 3.200 2.820 2.950 2,417,722 -0.46(-13.49%)
Mar 10, 2023 3.410 3.500 3.200 3.410 2,210,931 -0.25(-6.83%)
Mar 09, 2023 3.760 4.000 3.500 3.660 2,645,247 -0.24(-6.15%)
Mar 08, 2023 3.700 4.140 3.620 3.900 3,917,132 +0.02(+0.52%)
Mar 07, 2023 3.660 4.150 3.530 3.880 6,764,783 +0.08(+2.11%)
Mar 06, 2023 3.850 4.770 3.620 3.800 39,347,096 +0.17(+4.68%)
Mar 03, 2023 2.190 4.300 2.110 3.630 62,993,292 +1.35(+59.21%)
Mar 02, 2023 2.210 2.530 2.150 2.280 3,008,791 -0.15(-6.17%)
Mar 01, 2023 3.320 3.400 2.340 2.430 5,006,559 -1.14(-31.93%)
Feb 28, 2023 3.700 3.900 3.370 3.570 2,316,764 -0.37(-9.39%)
Feb 27, 2023 4.860 4.900 3.700 3.940 2,675,459 -0.51(-11.46%)
Feb 24, 2023 4.860 4.940 4.200 4.450 2,326,654 -0.58(-11.53%)
Feb 23, 2023 5.220 5.300 4.880 5.030 1,870,843 -0.23(-4.37%)
Feb 22, 2023 5.180 5.550 5.150 5.260 1,614,280 -0.03(-0.57%)
Feb 21, 2023 5.690 5.900 5.110 5.290 2,549,946 -0.56(-9.57%)
Feb 17, 2023 6.110 6.166 5.650 5.850 3,334,987 -0.53(-8.31%)
Feb 16, 2023 6.460 7.200 6.152 6.380 12,707,767 -0.07(-1.09%)
Feb 15, 2023 6.010 6.470 5.850 6.450 3,208,554 +0.32(+5.22%)
Feb 14, 2023 6.230 6.380 5.820 6.130 2,428,438 -0.22(-3.46%)
Feb 13, 2023 6.160 7.080 6.080 6.350 7,475,424 +0.07(+1.11%)
Feb 10, 2023 5.380 6.364 5.330 6.280 4,619,753 +0.68(+12.14%)
Feb 09, 2023 6.150 6.331 4.840 5.600 6,267,214 -0.66(-10.54%)
Feb 08, 2023 6.360 6.620 5.950 6.260 3,990,279 +0.02(+0.32%)
Feb 07, 2023 6.510 6.850 5.800 6.240 5,636,752 -0.81(-11.49%)
Feb 06, 2023 6.740 7.330 6.630 7.050 7,595,874 +0.29(+4.29%)
Feb 03, 2023 7.050 7.360 6.550 6.760 8,715,846 -0.33(-4.65%)
Feb 02, 2023 7.070 7.990 6.200 7.090 51,966,728 +1.79(+33.77%)
Feb 01, 2023 5.470 5.690 4.900 5.300 9,350,079 -0.17(-3.11%)
Jan 31, 2023 5.220 5.860 4.950 5.470 27,043,244 +0.56(+11.41%)
Jan 30, 2023 5.610 7.270 4.800 4.910 114,208,544 +0.96(+24.30%)
Jan 27, 2023 3.200 4.200 3.100 3.950 26,953,292 +0.64(+19.34%)
Jan 26, 2023 3.980 4.300 3.100 3.310 21,163,596 -0.79(-19.27%)
Jan 25, 2023 4.250 4.690 4.000 4.100 28,271,554 -0.45(-9.89%)
Jan 24, 2023 4.400 5.500 3.920 4.550 81,831,360 -0.16(-3.40%)
Jan 23, 2023 3.440 6.280 2.800 4.710 163,782,608 +1.47(+45.37%)
Jan 20, 2023 5.070 5.190 2.770 3.240 231,767,120 +1.15(+55.02%)
Jan 19, 2023 0.8500 2.240 0.7401 2.090 260,808,624 +1.55(+290.29%)
Jan 18, 2023 0.6100 0.6200 0.5100 0.5355 5,812,978 -0.04(-7.51%)
Jan 17, 2023 0.6000 0.6478 0.5000 0.5790 14,630,217 +0.10(+22.15%)
Jan 13, 2023 0.5500 0.5900 0.4158 0.4740 4,908,728 +0.06(+14.19%)
Jan 12, 2023 0.4000 0.4199 0.3810 0.4151 203,946 +0.01(+2.75%)
Jan 11, 2023 0.3869 0.4500 0.3700 0.4040 104,179 +0.03(+7.73%)
Jan 10, 2023 0.3850 0.3899 0.3678 0.3750 52,243 +0.01(+3.79%)
Jan 09, 2023 0.4139 0.4139 0.3500 0.3613 103,056 -0.03(-8.67%)
Jan 06, 2023 0.3951 0.4249 0.3700 0.3956 70,523 +0.00(+0.15%)
Jan 05, 2023 0.4000 0.4200 0.3701 0.3950 106,571 +0.01(+2.36%)
Jan 04, 2023 0.3400 0.3985 0.3303 0.3859 169,291 +0.07(+22.43%)
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.