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 (%)
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	3,990,277	+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%)

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.