Indicators

(NY: GNS )

0.4187 -0.0383 (-8.38%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.