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

(NY: GNS )

0.7717 -0.0483 (-5.89%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 29, 2024 3.300 3.459 3.300 3.313 169,321 -0.05(-1.37%)
Feb 28, 2024 3.500 3.540 3.340 3.359 185,698 -0.16(-4.49%)
Feb 27, 2024 3.350 3.653 3.300 3.517 200,247 +0.04(+1.06%)
Feb 26, 2024 3.500 3.599 3.383 3.480 159,946 -0.05(-1.53%)
Feb 23, 2024 3.519 3.550 3.400 3.534 118,956 +0.08(+2.38%)
Feb 22, 2024 3.700 3.658 3.450 3.452 121,559 -0.23(-6.20%)
Feb 21, 2024 3.800 3.800 3.510 3.680 138,032 +0.11(+3.02%)
Feb 20, 2024 3.769 3.806 3.500 3.572 255,033 -0.33(-8.41%)
Feb 16, 2024 3.700 4.000 3.636 3.900 315,426 +0.20(+5.46%)
Feb 15, 2024 3.675 3.700 3.530 3.698 127,142 +0.17(+4.91%)
Feb 14, 2024 3.800 3.800 2.900 3.525 345,643 +0.02(+0.71%)
Feb 13, 2024 3.708 3.708 3.487 3.500 185,340 -0.21(-5.79%)
Feb 12, 2024 3.800 3.800 3.610 3.715 164,644 -0.00(-0.08%)
Feb 09, 2024 3.900 3.910 3.605 3.718 315,413 -0.16(-4.08%)
Feb 08, 2024 4.010 4.066 3.840 3.876 190,656 -0.22(-5.46%)
Feb 07, 2024 3.855 4.200 3.800 4.100 298,204 +0.36(+9.63%)
Feb 06, 2024 3.700 3.900 3.600 3.740 150,661 +0.11(+2.97%)
Feb 05, 2024 3.950 3.990 3.613 3.632 134,619 -0.31(-7.93%)
Feb 02, 2024 3.600 4.150 3.500 3.945 280,008 +0.29(+8.08%)
Feb 01, 2024 3.819 3.819 3.470 3.650 271,461 -0.18(-4.70%)
Jan 31, 2024 3.810 3.900 3.600 3.830 257,354 -0.17(-4.20%)
Jan 30, 2024 4.500 4.500 3.905 3.998 260,657 -0.22(-5.26%)
Jan 29, 2024 3.800 4.374 3.770 4.220 275,356 +0.42(+11.02%)
Jan 26, 2024 4.000 4.101 3.638 3.801 582,921 -0.50(-11.60%)
Jan 25, 2024 4.800 4.990 4.200 4.300 810,268 -0.40(-8.51%)
Jan 24, 2024 3.800 4.780 3.672 4.700 1,931,665 +1.05(+28.77%)
Jan 23, 2024 3.800 3.840 3.312 3.650 574,447 -0.05(-1.32%)
Jan 22, 2024 3.265 3.700 3.056 3.699 1,319,743 +0.78(+26.68%)
Jan 19, 2024 2.800 2.990 2.678 2.920 597,821 +0.25(+9.28%)
Jan 18, 2024 2.790 2.796 2.618 2.672 342,825 -0.04(-1.55%)
Jan 17, 2024 2.700 2.810 2.400 2.714 627,047 +0.08(+3.00%)
Jan 16, 2024 2.780 2.780 2.600 2.635 510,417 +0.03(+1.35%)
Jan 12, 2024 2.726 2.811 2.377 2.600 3,153,711 -2.53(-49.32%)
Jan 11, 2024 5.400 5.500 5.018 5.130 208,194 -0.40(-7.15%)
Jan 10, 2024 5.738 5.738 5.400 5.525 157,214 +0.03(+0.45%)
Jan 09, 2024 5.735 5.800 5.400 5.500 160,953 -0.25(-4.31%)
Jan 08, 2024 5.900 5.974 5.635 5.748 132,323 -0.05(-0.90%)
Jan 05, 2024 5.400 6.100 5.302 5.800 298,869 +0.45(+8.39%)
Jan 04, 2024 5.550 5.750 5.300 5.351 239,387 -0.17(-3.10%)
Jan 03, 2024 6.205 6.297 5.483 5.522 368,559 -0.70(-11.24%)
Jan 02, 2024 6.688 6.688 6.150 6.221 123,652 -0.41(-6.15%)
Dec 29, 2023 7.000 7.082 6.510 6.629 112,598 -0.27(-3.93%)
Dec 28, 2023 6.800 7.100 6.624 6.900 155,853 -0.12(-1.68%)
Dec 27, 2023 7.400 7.460 6.928 7.018 131,745 -0.19(-2.68%)
Dec 26, 2023 7.200 7.499 7.002 7.211 81,694 +0.06(+0.85%)
Dec 22, 2023 7.797 7.797 7.000 7.150 247,038 -0.70(-8.92%)
Dec 21, 2023 8.400 8.740 7.540 7.850 413,180 -0.15(-1.88%)
Dec 20, 2023 7.806 9.490 7.730 8.000 647,976 +0.11(+1.41%)
Dec 19, 2023 7.500 7.946 6.800 7.889 325,979 +0.69(+9.55%)
Dec 18, 2023 7.800 8.055 7.072 7.201 341,783 -0.37(-4.87%)
Dec 15, 2023 6.800 7.799 6.500 7.570 1,365,365 +1.67(+28.31%)
Dec 14, 2023 5.800 6.100 5.775 5.900 88,645 +0.06(+1.03%)
Dec 13, 2023 5.835 5.990 5.600 5.840 86,420 -0.21(-3.39%)
Dec 12, 2023 6.200 6.240 5.813 6.045 65,903 -0.01(-0.17%)
Dec 11, 2023 6.000 6.450 5.921 6.055 115,478 +0.09(+1.59%)
Dec 08, 2023 5.600 6.150 5.600 5.960 115,522 +0.35(+6.24%)
Dec 07, 2023 5.800 5.900 5.301 5.610 110,832 -0.29(-4.92%)
Dec 06, 2023 5.500 5.900 5.502 5.900 126,754 +0.39(+7.08%)
Dec 05, 2023 5.889 5.900 5.500 5.510 130,171 -0.33(-5.65%)
Dec 04, 2023 5.900 6.150 5.700 5.840 168,746 -0.34(-5.58%)
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.