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

(NY: GNS )

0.4120 +0.0195 (+4.97%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 0.8600 0.9300 0.7903 0.8270 4,549,096 -0.11(-11.65%)
Sep 28, 2023 0.9000 0.9650 0.8700 0.9360 2,320,676 +0.08(+8.84%)
Sep 27, 2023 0.9300 0.9400 0.8600 0.8600 1,161,478 -0.05(-5.96%)
Sep 26, 2023 0.9600 0.9800 0.9002 0.9145 1,530,692 -0.08(-7.91%)
Sep 25, 2023 0.9900 1.010 0.9810 0.9930 1,082,546 -0.00(-0.41%)
Sep 22, 2023 1.000 1.030 0.9600 0.9971 1,370,115 +0.01(+1.28%)
Sep 21, 2023 1.010 1.020 0.9400 0.9845 2,163,944 -0.05(-4.42%)
Sep 20, 2023 1.010 1.150 0.9500 1.030 10,056,563 +0.15(+17.05%)
Sep 19, 2023 0.9145 0.9474 0.8223 0.8800 2,583,212 -0.08(-8.33%)
Sep 18, 2023 1.000 1.010 0.9200 0.9600 2,543,030 -0.04(-4.00%)
Sep 15, 2023 1.020 1.050 0.9870 1.000 1,840,959 -0.01(-1.48%)
Sep 14, 2023 0.9800 1.090 0.9710 1.015 3,109,596 +0.00(+0.50%)
Sep 13, 2023 1.100 1.100 0.9930 1.010 3,274,534 -0.09(-8.18%)
Sep 12, 2023 1.060 1.110 1.060 1.100 2,775,142 -0.04(-3.51%)
Sep 11, 2023 1.180 1.200 1.080 1.140 4,880,908 -0.06(-5.00%)
Sep 08, 2023 1.050 1.300 1.050 1.200 13,356,095 +0.15(+14.29%)
Sep 07, 2023 1.080 1.160 1.010 1.050 5,378,652 +0.02(+1.94%)
Sep 06, 2023 1.150 1.160 1.030 1.030 6,217,903 -0.18(-14.88%)
Sep 05, 2023 1.020 1.290 0.9600 1.210 13,198,686 +0.14(+13.08%)
Sep 01, 2023 1.080 1.180 1.020 1.070 9,815,643 -0.08(-6.96%)
Aug 31, 2023 1.470 1.540 1.125 1.150 15,355,080 -0.21(-15.44%)
Aug 30, 2023 1.450 1.700 1.360 1.360 16,193,078 -0.33(-19.53%)
Aug 29, 2023 2.000 2.140 1.510 1.690 34,797,172 -0.61(-26.52%)
Aug 28, 2023 1.970 2.480 1.860 2.300 100,675,600 +0.84(+57.53%)
Aug 25, 2023 1.170 1.480 1.160 1.460 21,296,128 +0.33(+29.20%)
Aug 24, 2023 1.170 1.200 1.110 1.130 5,096,421 +0.00(+0.00%)
Aug 23, 2023 1.180 1.315 1.090 1.130 6,646,125 -0.09(-7.38%)
Aug 22, 2023 1.200 1.300 1.060 1.220 8,767,880 -0.01(-0.81%)
Aug 21, 2023 1.370 1.580 1.180 1.230 21,750,044 +0.05(+4.24%)
Aug 18, 2023 0.8800 1.280 0.8800 1.180 23,222,860 +0.19(+19.19%)
Aug 17, 2023 1.210 1.290 0.9800 0.9900 14,776,841 -0.44(-30.77%)
Aug 16, 2023 1.310 1.430 1.115 1.430 13,802,216 +0.01(+0.70%)
Aug 15, 2023 1.420 1.700 1.360 1.420 18,908,440 -0.17(-10.69%)
Aug 14, 2023 1.460 1.750 1.330 1.590 52,074,104 +0.40(+33.61%)
Aug 11, 2023 0.8800 1.430 0.8200 1.190 61,939,612 +0.38(+46.01%)
Aug 10, 2023 0.7400 0.8500 0.7210 0.8150 7,996,857 +0.06(+8.67%)
Aug 09, 2023 0.6600 0.7850 0.6600 0.7500 13,849,548 +0.11(+17.55%)
Aug 08, 2023 0.5830 0.6600 0.5500 0.6380 7,085,254 +0.04(+7.23%)
Aug 07, 2023 0.6000 0.6200 0.5400 0.5950 7,711,065 +0.06(+10.31%)
Aug 04, 2023 0.6198 0.6700 0.5001 0.5394 11,566,345 -0.05(-7.79%)
Aug 03, 2023 0.5800 0.9900 0.5500 0.5850 53,867,768 +0.02(+2.81%)
Aug 02, 2023 0.6000 0.6348 0.5500 0.5690 1,704,569 -0.07(-11.44%)
Aug 01, 2023 0.6850 0.6850 0.6022 0.6425 1,032,914 -0.01(-1.55%)
Jul 31, 2023 0.6400 0.6600 0.6401 0.6526 602,272 +0.02(+3.59%)
Jul 28, 2023 0.6500 0.6500 0.6100 0.6300 700,463 -0.01(-1.96%)
Jul 27, 2023 0.6899 0.6940 0.6314 0.6426 757,364 -0.04(-5.67%)
Jul 26, 2023 0.6900 0.6930 0.6750 0.6812 267,913 +0.00(+0.18%)
Jul 25, 2023 0.6780 0.6947 0.6750 0.6800 487,203 -0.01(-1.59%)
Jul 24, 2023 0.6865 0.7000 0.6731 0.6910 559,376 +0.00(+0.66%)
Jul 21, 2023 0.6999 0.7148 0.6800 0.6865 678,275 -0.00(-0.54%)
Jul 20, 2023 0.6801 0.7100 0.6801 0.6902 398,928 -0.00(-0.70%)
Jul 19, 2023 0.7299 0.7299 0.6907 0.6951 647,416 -0.01(-1.42%)
Jul 18, 2023 0.7300 0.7300 0.7000 0.7051 454,601 -0.01(-1.56%)
Jul 17, 2023 0.7300 0.7300 0.6953 0.7163 389,748 -0.00(-0.51%)
Jul 14, 2023 0.7100 0.7600 0.6710 0.7200 1,618,662 +0.01(+1.19%)
Jul 13, 2023 0.7610 0.7610 0.7000 0.7115 922,360 -0.03(-3.72%)
Jul 12, 2023 0.7400 0.8200 0.7250 0.7390 3,928,556 +0.03(+4.53%)
Jul 11, 2023 0.6900 0.7200 0.6885 0.7070 1,471,308 +0.03(+3.74%)
Jul 10, 2023 0.6900 0.7035 0.6650 0.6815 759,821 +0.01(+0.81%)
Jul 07, 2023 0.6857 0.7050 0.6700 0.6760 818,379 -0.00(-0.59%)
Jul 06, 2023 0.6900 0.7069 0.6710 0.6800 943,064 -0.01(-2.16%)
Jul 05, 2023 0.7200 0.7300 0.6851 0.6950 825,662 -0.02(-2.80%)
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.