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

(NY: GNS )

0.8400 -0.0535 (-5.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Feb 28, 2023 37.00 39.00 33.70 35.70 231,676 -3.70(-9.39%)
Feb 27, 2023 48.60 49.00 37.00 39.40 267,545 -5.10(-11.46%)
Feb 24, 2023 48.60 49.40 42.00 44.50 232,665 -5.80(-11.53%)
Feb 23, 2023 52.20 53.00 48.80 50.30 187,084 -2.30(-4.37%)
Feb 22, 2023 51.80 55.50 51.50 52.60 161,428 -0.30(-0.57%)
Feb 21, 2023 56.90 59.00 51.10 52.90 254,994 -5.60(-9.57%)
Feb 17, 2023 61.10 61.66 56.50 58.50 333,498 -5.30(-8.31%)
Feb 16, 2023 64.60 72.00 61.52 63.80 1,270,776 -0.70(-1.09%)
Feb 15, 2023 60.10 64.70 58.50 64.50 320,855 +3.20(+5.22%)
Feb 14, 2023 62.30 63.80 58.20 61.30 242,843 -2.20(-3.46%)
Feb 13, 2023 61.60 70.80 60.80 63.50 747,542 +0.70(+1.11%)
Feb 10, 2023 53.80 63.64 53.30 62.80 461,975 +6.80(+12.14%)
Feb 09, 2023 61.50 63.31 48.40 56.00 626,721 -6.60(-10.54%)
Feb 08, 2023 63.60 66.20 59.50 62.60 399,027 +0.20(+0.32%)
Feb 07, 2023 65.10 68.50 58.00 62.40 563,675 -8.10(-11.49%)
Feb 06, 2023 67.40 73.30 66.30 70.50 759,587 +2.90(+4.29%)
Feb 03, 2023 70.50 73.60 65.50 67.60 871,584 -3.30(-4.65%)
Feb 02, 2023 70.70 79.90 62.00 70.90 5,196,673 +17.90(+33.77%)
Feb 01, 2023 54.70 56.90 49.00 53.00 935,007 -1.70(-3.11%)
Jan 31, 2023 52.20 58.60 49.50 54.70 2,704,324 +5.60(+11.41%)
Jan 30, 2023 56.10 72.70 48.00 49.10 11,420,854 +9.60(+24.30%)
Jan 27, 2023 32.00 42.00 31.00 39.50 2,695,329 +6.40(+19.34%)
Jan 26, 2023 39.80 43.00 31.00 33.10 2,116,359 -7.90(-19.27%)
Jan 25, 2023 42.50 46.90 40.00 41.00 2,827,155 -4.50(-9.89%)
Jan 24, 2023 44.00 55.00 39.20 45.50 8,183,136 -1.60(-3.40%)
Jan 23, 2023 34.40 62.80 28.00 47.10 16,378,261 +14.70(+45.37%)
Jan 20, 2023 50.70 51.90 27.70 32.40 23,176,712 +11.50(+55.02%)
Jan 19, 2023 8.500 22.40 7.401 20.90 26,080,862 +15.54(+290.29%)
Jan 18, 2023 6.100 6.200 5.100 5.355 581,297 -0.43(-7.51%)
Jan 17, 2023 6.000 6.478 5.000 5.790 1,463,021 +1.05(+22.15%)
Jan 13, 2023 5.500 5.900 4.158 4.740 490,872 +0.59(+14.19%)
Jan 12, 2023 4.000 4.199 3.810 4.151 20,394 +0.11(+2.75%)
Jan 11, 2023 3.869 4.500 3.700 4.040 10,417 +0.29(+7.73%)
Jan 10, 2023 3.850 3.899 3.678 3.750 5,224 +0.14(+3.79%)
Jan 09, 2023 4.139 4.139 3.500 3.613 10,305 -0.34(-8.67%)
Jan 06, 2023 3.951 4.249 3.700 3.956 7,052 +0.01(+0.15%)
Jan 05, 2023 4.000 4.200 3.701 3.950 10,657 +0.09(+2.36%)
Jan 04, 2023 3.400 3.985 3.303 3.859 16,929 +0.71(+22.43%)
Jan 03, 2023 3.400 3.400 3.010 3.152 6,926 -0.15(-4.57%)
Dec 30, 2022 3.399 3.400 3.303 3.303 3,455 -0.10(-2.85%)
Dec 29, 2022 3.200 3.400 3.087 3.400 16,807 +0.10(+3.06%)
Dec 28, 2022 3.101 3.397 3.101 3.299 7,364 +0.05(+1.51%)
Dec 27, 2022 3.465 3.466 3.100 3.250 2,938 -0.22(-6.23%)
Dec 23, 2022 3.331 3.466 3.129 3.466 2,636 +0.14(+4.24%)
Dec 22, 2022 3.400 3.499 3.325 3.325 6,192 -0.12(-3.60%)
Dec 21, 2022 3.035 3.499 3.035 3.449 17,892 +0.26(+8.19%)
Dec 20, 2022 3.039 3.300 3.039 3.188 8,703 -0.01(-0.28%)
Dec 19, 2022 3.181 3.300 3.100 3.197 15,675 +0.02(+0.50%)
Dec 16, 2022 3.200 3.251 3.155 3.181 7,475 -0.02(-0.62%)
Dec 15, 2022 3.375 3.376 3.200 3.201 17,450 -0.17(-5.18%)
Dec 14, 2022 3.330 3.490 3.201 3.376 26,276 +0.05(+1.38%)
Dec 13, 2022 3.534 3.600 3.100 3.330 38,523 -0.17(-4.75%)
Dec 12, 2022 3.541 3.541 3.301 3.496 3,115 -0.00(-0.11%)
Dec 09, 2022 3.500 3.811 3.300 3.500 18,579 +0.00(+0.00%)
Dec 08, 2022 3.480 3.500 3.200 3.500 17,831 +0.02(+0.69%)
Dec 07, 2022 3.800 3.800 3.451 3.476 30,507 -0.28(-7.55%)
Dec 06, 2022 4.200 4.200 3.552 3.760 29,792 -0.48(-11.34%)
Dec 05, 2022 4.200 4.393 4.078 4.241 15,329 +0.19(+4.72%)
Dec 02, 2022 4.399 4.550 4.010 4.050 32,119 -0.17(-4.03%)
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.