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

(NY: GNS )

0.3925 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2022 5.880 6.120 5.770 5.900 437,556 +0.00(+0.00%)
Jun 29, 2022 6.460 6.470 5.680 5.900 160,918 -0.43(-6.79%)
Jun 28, 2022 6.550 6.690 6.240 6.330 250,221 -0.19(-2.91%)
Jun 27, 2022 6.280 6.990 6.010 6.520 357,527 -0.03(-0.46%)
Jun 24, 2022 10.26 10.47 6.230 6.550 426,419 -3.01(-31.49%)
Jun 23, 2022 11.06 11.10 9.390 9.560 326,793 -1.12(-10.49%)
Jun 22, 2022 10.56 10.97 10.17 10.68 115,077 +0.12(+1.14%)
Jun 21, 2022 9.790 10.95 9.790 10.56 182,376 +0.88(+9.09%)
Jun 17, 2022 9.170 9.690 9.170 9.680 22,295 +0.56(+6.14%)
Jun 16, 2022 9.090 9.370 8.900 9.120 63,913 -0.21(-2.25%)
Jun 15, 2022 9.550 9.570 8.900 9.330 66,883 -0.08(-0.85%)
Jun 14, 2022 8.340 9.420 8.012 9.410 143,597 +1.00(+11.89%)
Jun 13, 2022 8.410 0 +0.08(+0.96%)
Jun 10, 2022 8.090 8.510 8.090 8.330 37,428 +0.06(+0.73%)
Jun 09, 2022 8.690 9.132 7.850 8.270 143,417 -0.48(-5.49%)
Jun 08, 2022 9.000 9.089 8.606 8.750 118,347 +0.28(+3.31%)
Jun 07, 2022 8.520 8.700 8.100 8.470 175,919 +0.14(+1.68%)
Jun 06, 2022 8.410 8.510 8.140 8.330 127,202 -0.02(-0.24%)
Jun 03, 2022 7.580 8.565 7.580 8.350 106,649 +0.55(+7.05%)
Jun 02, 2022 7.490 8.090 7.270 7.800 38,724 +0.09(+1.17%)
Jun 01, 2022 8.070 8.120 7.090 7.710 99,879 -0.50(-6.09%)
May 31, 2022 8.480 9.220 7.750 8.210 741,082 +0.47(+6.07%)
May 27, 2022 7.580 8.000 7.400 7.740 62,899 -0.06(-0.77%)
May 26, 2022 6.880 7.890 6.640 7.800 237,441 +1.06(+15.73%)
May 25, 2022 6.220 6.820 6.190 6.740 127,363 +0.57(+9.24%)
May 24, 2022 5.900 6.220 5.900 6.170 72,525 +0.18(+3.01%)
May 23, 2022 6.050 6.120 5.990 5.990 12,932 -0.11(-1.80%)
May 20, 2022 6.630 6.640 5.790 6.100 1,166,871 -0.30(-4.69%)
May 19, 2022 5.860 6.660 5.790 6.400 1,205,967 +0.55(+9.40%)
May 18, 2022 5.880 6.190 5.850 5.850 30,620 -0.15(-2.50%)
May 17, 2022 5.990 6.040 5.800 6.000 178,095 +0.00(+0.00%)
May 16, 2022 5.880 6.070 5.810 6.000 54,078 +0.06(+1.01%)
May 13, 2022 5.810 6.000 5.810 5.940 58,270 +0.13(+2.24%)
May 11, 2022 5.810 0 +0.11(+1.89%)
May 10, 2022 5.700 6.050 5.660 5.702 544,028 -0.04(-0.66%)
May 09, 2022 5.740 6.010 5.700 5.740 338,980 -0.01(-0.17%)
May 06, 2022 5.660 5.910 5.070 5.750 216,045 +0.10(+1.77%)
May 05, 2022 5.930 6.350 5.550 5.650 582,136 -0.34(-5.68%)
May 04, 2022 6.080 7.000 5.820 5.990 1,083,038 -0.22(-3.54%)
May 03, 2022 5.710 6.410 5.620 6.210 2,279,766 +0.50(+8.76%)
May 02, 2022 5.640 5.914 5.370 5.710 304,848 -0.25(-4.19%)
Apr 28, 2022 5.960 0 -0.16(-2.61%)
Apr 27, 2022 6.120 0 +0.31(+5.34%)
Apr 26, 2022 5.650 6.533 5.650 5.810 549,294 -0.16(-2.68%)
Apr 25, 2022 5.970 6.130 5.540 5.970 249,537 -0.26(-4.18%)
Apr 22, 2022 5.640 7.457 5.640 6.230 3,162,173 +0.46(+7.98%)
Apr 21, 2022 5.860 6.230 5.660 5.770 463,394 -0.03(-0.52%)
Apr 20, 2022 6.030 6.310 5.700 5.800 518,305 -0.27(-4.45%)
Apr 19, 2022 6.400 6.480 5.850 6.070 441,825 -0.28(-4.41%)
Apr 18, 2022 6.650 7.140 6.080 6.350 1,112,275 -1.60(-20.13%)
Apr 14, 2022 19.57 20.94 6.600 7.950 6,734,835 -11.48(-59.08%)
Apr 13, 2022 28.86 34.98 18.50 19.43 3,384,932 -11.07(-36.30%)
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.