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

(NY: GNS )

0.3944 +0.0151 (+3.98%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 1.410 1.410 0.9867 1.060 481,577 -0.29(-21.48%)
Oct 28, 2022 1.680 1.680 1.300 1.350 1,064,001 -0.25(-15.62%)
Oct 27, 2022 1.540 1.930 1.535 1.600 697,078 +0.06(+3.89%)
Oct 26, 2022 1.260 1.980 1.260 1.540 1,580,320 +0.12(+8.46%)
Oct 25, 2022 1.690 1.690 1.400 1.420 34,873 -0.07(-4.70%)
Oct 24, 2022 1.380 1.640 1.380 1.490 18,369 +0.08(+5.67%)
Oct 21, 2022 1.300 1.680 1.300 1.410 145,833 -0.11(-7.24%)
Oct 20, 2022 2.300 2.300 1.520 1.520 52,553 -0.28(-15.56%)
Oct 19, 2022 1.880 1.955 1.725 1.800 24,923 -0.14(-7.22%)
Oct 18, 2022 1.890 1.998 1.870 1.940 26,499 -0.01(-0.51%)
Oct 17, 2022 1.910 2.005 1.680 1.950 62,718 +0.10(+5.41%)
Oct 14, 2022 1.720 1.990 1.710 1.850 36,432 +0.07(+3.93%)
Oct 13, 2022 1.800 1.850 1.680 1.780 39,827 -0.02(-1.11%)
Oct 12, 2022 1.910 1.910 1.800 1.800 7,303 -0.03(-1.64%)
Oct 11, 2022 2.020 2.160 1.780 1.830 72,898 -0.21(-10.29%)
Oct 10, 2022 2.160 2.224 2.040 2.040 85,265 -0.15(-6.85%)
Oct 07, 2022 2.210 2.210 2.118 2.190 39,913 -0.01(-0.45%)
Oct 06, 2022 2.220 2.270 2.160 2.200 40,758 -0.06(-2.65%)
Oct 05, 2022 2.180 2.320 2.180 2.260 44,698 +0.09(+4.15%)
Oct 04, 2022 2.190 2.240 2.110 2.170 11,953 -0.01(-0.46%)
Oct 03, 2022 2.170 2.295 2.150 2.180 24,837 -0.03(-1.36%)
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%)
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.