Indicators

(NY: GNS )

0.3935 -0.0252 (-6.02%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.020	4.100	3.550	3.900	446,047	-0.08(-2.01%)
Jul 28, 2022	3.750	4.620	3.490	3.980	482,414	+0.16(+4.19%)
Jul 27, 2022	4.170	4.360	3.450	3.820	260,525	-0.34(-8.17%)
Jul 26, 2022	4.850	5.000	4.110	4.160	376,255	-0.63(-13.15%)
Jul 25, 2022	5.400	5.490	4.700	4.790	280,285	-0.56(-10.47%)
Jul 22, 2022	5.700	5.860	5.350	5.350	324,736	-0.41(-7.12%)
Jul 21, 2022	5.460	5.850	5.460	5.760	331,433	+0.21(+3.78%)
Jul 20, 2022	5.450	5.650	5.350	5.550	340,825	+0.06(+1.09%)
Jul 19, 2022	5.580	5.780	5.310	5.490	337,067	-0.12(-2.14%)
Jul 18, 2022	5.660	6.030	5.500	5.610	606,951	+0.05(+0.90%)
Jul 15, 2022	5.970	6.290	5.360	5.560	295,682	-0.40(-6.71%)
Jul 14, 2022	5.860	6.230	5.830	5.960	566,058	+0.06(+1.02%)
Jul 13, 2022	6.050	6.380	5.860	5.900	609,808	-0.20(-3.28%)
Jul 12, 2022	5.960	6.250	5.750	6.100	571,946	+0.25(+4.27%)
Jul 11, 2022	5.990	6.688	5.710	5.850	254,417	-0.15(-2.50%)
Jul 08, 2022	6.410	6.750	5.900	6.000	376,558	-0.47(-7.26%)
Jul 07, 2022	6.190	6.640	5.870	6.470	440,102	+0.51(+8.56%)
Jul 06, 2022	6.110	6.600	5.910	5.960	433,241	-0.23(-3.72%)
Jul 05, 2022	5.870	6.340	5.850	6.190	434,924	+0.22(+3.69%)

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.