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

(NY: GNS )

0.3793 -0.0035 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 30, 2022 2.250 2.320 2.170 2.210 98,198 +0.02(+0.91%)
Sep 29, 2022 2.150 2.280 2.140 2.190 79,933 -0.02(-0.90%)
Sep 28, 2022 2.180 2.350 2.180 2.210 57,795 +0.01(+0.45%)
Sep 27, 2022 2.244 2.390 2.140 2.200 164,986 +0.00(+0.00%)
Sep 26, 2022 2.180 2.390 2.100 2.200 92,759 +0.00(+0.00%)
Sep 23, 2022 2.130 2.280 2.100 2.200 44,528 +0.04(+1.85%)
Sep 22, 2022 2.250 2.380 2.080 2.160 116,241 -0.13(-5.68%)
Sep 21, 2022 2.170 2.320 2.140 2.290 96,270 +0.09(+4.09%)
Sep 20, 2022 2.210 2.390 2.150 2.200 110,026 -0.00(-0.23%)
Sep 19, 2022 2.280 2.390 2.180 2.205 169,093 -0.09(-3.92%)
Sep 16, 2022 2.200 2.400 2.160 2.295 127,122 +0.05(+2.46%)
Sep 15, 2022 2.330 2.430 2.100 2.240 205,679 -0.09(-3.86%)
Sep 14, 2022 2.390 2.390 2.220 2.330 122,811 +0.00(+0.00%)
Sep 13, 2022 2.510 2.600 2.330 2.330 194,396 -0.20(-7.91%)
Sep 12, 2022 2.500 2.650 2.450 2.530 217,746 +0.01(+0.40%)
Sep 09, 2022 2.670 2.750 2.420 2.520 375,532 -0.05(-1.95%)
Sep 08, 2022 2.440 2.700 2.430 2.570 202,289 +0.13(+5.33%)
Sep 07, 2022 2.480 2.610 2.390 2.440 262,270 -0.06(-2.40%)
Sep 06, 2022 2.430 2.590 2.390 2.500 150,528 +0.09(+3.73%)
Sep 02, 2022 2.490 2.630 2.380 2.410 143,664 -0.02(-0.82%)
Sep 01, 2022 2.650 2.740 2.430 2.430 190,477 -0.22(-8.30%)
Aug 31, 2022 2.510 2.720 2.423 2.650 444,792 +0.13(+5.16%)
Aug 30, 2022 2.700 2.700 2.460 2.520 167,820 -0.11(-4.18%)
Aug 29, 2022 2.560 2.660 2.350 2.630 253,067 +0.01(+0.38%)
Aug 26, 2022 2.860 2.860 2.600 2.620 127,212 -0.07(-2.60%)
Aug 25, 2022 3.050 3.050 2.600 2.690 325,736 -0.23(-7.88%)
Aug 24, 2022 3.570 3.660 2.710 2.920 651,593 -0.67(-18.66%)
Aug 23, 2022 5.110 5.305 3.230 3.590 704,350 -1.58(-30.56%)
Aug 22, 2022 7.430 7.430 4.900 5.170 429,934 -2.58(-33.29%)
Aug 19, 2022 9.900 11.80 7.070 7.750 1,213,705 -0.76(-8.93%)
Aug 18, 2022 6.520 10.59 6.450 8.510 607,332 +2.13(+33.39%)
Aug 17, 2022 6.220 6.900 6.220 6.380 189,589 +0.12(+1.92%)
Aug 16, 2022 6.030 6.420 5.650 6.260 246,567 +0.32(+5.39%)
Aug 15, 2022 5.370 5.970 5.270 5.940 132,696 +0.76(+14.67%)
Aug 12, 2022 4.850 5.400 4.780 5.180 200,764 +0.29(+5.93%)
Aug 11, 2022 4.760 5.170 4.600 4.890 190,810 +0.16(+3.38%)
Aug 10, 2022 4.000 5.100 3.943 4.730 379,139 +0.74(+18.55%)
Aug 09, 2022 3.900 4.260 3.800 3.990 155,777 +0.02(+0.50%)
Aug 08, 2022 3.860 4.240 3.770 3.970 132,606 +0.08(+2.06%)
Aug 05, 2022 4.080 4.230 3.770 3.890 146,278 -0.28(-6.71%)
Aug 04, 2022 4.090 4.300 3.900 4.170 117,561 +0.28(+7.20%)
Aug 03, 2022 3.940 4.440 3.710 3.890 370,298 -0.09(-2.26%)
Aug 02, 2022 3.900 4.190 3.560 3.980 174,041 +0.03(+0.76%)
Aug 01, 2022 3.810 4.360 3.810 3.950 172,587 +0.05(+1.28%)
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.