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 (%)
Sep 20, 2024 0.8100 0.8371 0.7700 0.7717 354,205 -0.05(-5.89%)
Sep 19, 2024 0.8700 0.8719 0.8100 0.8200 259,560 -0.02(-2.38%)
Sep 18, 2024 0.9200 0.9380 0.8218 0.8400 552,896 -0.05(-5.99%)
Sep 17, 2024 0.9400 0.9890 0.8450 0.8935 1,039,449 +0.01(+0.89%)
Sep 16, 2024 0.8400 0.8999 0.8210 0.8856 729,975 +0.08(+10.29%)
Sep 13, 2024 0.7920 0.8767 0.7697 0.8030 682,971 +0.04(+5.80%)
Sep 12, 2024 0.7370 0.7995 0.6900 0.7590 839,757 +0.05(+6.89%)
Sep 11, 2024 0.9108 0.9108 0.6805 0.7101 941,097 -0.19(-21.10%)
Sep 10, 2024 0.6984 0.9753 0.6603 0.9000 2,064,679 +0.21(+29.50%)
Sep 09, 2024 0.7300 0.7304 0.6585 0.6950 483,558 -0.04(-6.07%)
Sep 06, 2024 0.8160 0.8160 0.7280 0.7399 481,065 -0.06(-7.54%)
Sep 05, 2024 0.8500 0.8599 0.8000 0.8002 306,915 -0.05(-5.98%)
Sep 04, 2024 0.8400 0.9000 0.8250 0.8511 264,469 -0.01(-0.73%)
Sep 03, 2024 0.9600 0.9800 0.8513 0.8574 447,172 -0.11(-11.17%)
Aug 30, 2024 1.000 1.030 0.9400 0.9652 282,893 -0.02(-2.51%)
Aug 29, 2024 1.020 1.030 0.9900 0.9900 278,201 -0.05(-4.80%)
Aug 28, 2024 1.050 1.050 0.9500 1.040 876,229 -0.02(-1.90%)
Aug 27, 2024 1.160 1.180 1.040 1.060 643,943 -0.09(-7.83%)
Aug 26, 2024 1.160 1.240 1.140 1.150 445,424 -0.01(-0.86%)
Aug 23, 2024 1.130 1.220 1.080 1.160 655,220 +0.09(+8.41%)
Aug 22, 2024 1.200 1.220 1.070 1.070 945,162 -0.15(-12.30%)
Aug 21, 2024 1.230 1.260 1.160 1.220 501,722 +0.01(+0.83%)
Aug 20, 2024 1.180 1.280 1.150 1.210 459,438 +0.01(+0.83%)
Aug 19, 2024 1.240 1.300 1.030 1.200 1,344,389 -0.17(-12.41%)
Aug 16, 2024 1.580 1.700 1.130 1.370 1,715,556 +0.00(+0.00%)
Aug 15, 2024 1.391 1.525 1.330 1.370 666,925 +0.02(+1.33%)
Aug 14, 2024 1.461 1.466 1.291 1.352 362,590 -0.05(-3.36%)
Aug 13, 2024 1.450 1.450 1.282 1.399 785,810 -0.03(-1.82%)
Aug 12, 2024 1.700 2.050 1.402 1.425 2,668,394 +0.07(+5.56%)
Aug 09, 2024 1.350 2.373 1.330 1.350 6,731,938 +0.10(+7.57%)
Aug 07, 2024 1.255 0 +0.11(+9.32%)
Aug 06, 2024 1.199 1.290 1.075 1.148 1,270,182 -0.50(-30.42%)
Aug 05, 2024 1.460 1.677 1.400 1.650 280,138 -0.09(-5.17%)
Aug 02, 2024 1.798 1.800 1.652 1.740 248,095 -0.06(-3.28%)
Aug 01, 2024 1.816 1.850 1.770 1.799 195,202 -0.02(-1.15%)
Jul 31, 2024 1.949 2.029 1.780 1.820 573,133 -0.17(-8.54%)
Jul 30, 2024 2.125 2.126 1.902 1.990 238,792 -0.10(-4.92%)
Jul 29, 2024 2.075 2.189 1.956 2.093 207,290 +0.06(+2.80%)
Jul 26, 2024 2.200 2.250 1.973 2.036 557,637 -0.11(-5.30%)
Jul 25, 2024 2.281 2.318 2.100 2.150 247,052 -0.15(-6.44%)
Jul 24, 2024 2.346 2.367 2.267 2.298 126,525 -0.02(-0.91%)
Jul 23, 2024 2.254 2.356 2.200 2.319 145,467 -0.03(-1.24%)
Jul 22, 2024 2.200 2.348 2.159 2.348 228,944 +0.15(+7.02%)
Jul 19, 2024 2.296 2.296 2.121 2.194 291,038 -0.09(-3.90%)
Jul 18, 2024 2.439 2.439 2.255 2.283 373,064 -0.17(-6.74%)
Jul 17, 2024 2.411 2.448 2.324 2.448 224,070 +0.03(+1.12%)
Jul 16, 2024 2.439 2.510 2.410 2.421 337,192 -0.01(-0.37%)
Jul 15, 2024 2.950 3.200 2.350 2.430 1,851,354 -0.05(-2.17%)
Jul 12, 2024 2.427 2.499 2.400 2.484 100,988 +0.07(+3.07%)
Jul 11, 2024 2.434 2.499 2.365 2.410 132,317 +0.02(+0.84%)
Jul 10, 2024 2.407 2.500 2.304 2.390 273,413 -0.03(-1.24%)
Jul 09, 2024 2.543 2.580 2.410 2.420 203,467 -0.12(-4.72%)
Jul 08, 2024 2.310 2.550 2.310 2.540 176,955 +0.18(+7.63%)
Jul 05, 2024 2.500 2.501 2.353 2.360 156,016 -0.13(-5.07%)
Jul 03, 2024 2.564 2.600 2.433 2.486 108,866 -0.06(-2.51%)
Jul 02, 2024 2.500 2.587 2.300 2.550 395,823 -0.03(-1.09%)
Jul 01, 2024 2.612 2.780 2.450 2.578 380,644 -0.20(-7.27%)
Jun 28, 2024 2.900 2.916 2.702 2.780 461,039 +0.05(+1.83%)
Jun 27, 2024 2.771 2.978 2.680 2.730 645,178 -0.02(-0.73%)
Jun 26, 2024 2.640 2.760 2.530 2.750 256,268 +0.11(+4.17%)
Jun 25, 2024 2.500 2.750 2.500 2.640 199,757 +0.06(+2.29%)
Jun 24, 2024 2.600 2.618 2.505 2.581 166,709 -0.00(-0.04%)
Jun 21, 2024 2.600 2.650 2.580 2.582 79,088 -0.08(-2.93%)
Jun 20, 2024 2.650 2.783 2.550 2.660 196,407 -0.03(-1.12%)
Jun 18, 2024 2.835 2.900 2.625 2.690 249,642 -0.11(-3.93%)
Jun 17, 2024 2.600 2.835 2.577 2.800 297,437 +0.19(+7.40%)
Jun 14, 2024 2.650 2.690 2.536 2.607 258,015 -0.08(-3.09%)
Jun 13, 2024 2.800 2.850 2.690 2.690 167,244 -0.12(-4.27%)
Jun 12, 2024 2.800 2.842 2.695 2.810 159,503 -0.05(-1.89%)
Jun 11, 2024 2.749 2.920 2.650 2.864 344,115 +0.09(+3.13%)
Jun 10, 2024 2.850 2.850 2.720 2.777 227,284 -0.07(-2.56%)
Jun 07, 2024 2.880 3.045 2.760 2.850 629,227 +0.09(+3.26%)
Jun 06, 2024 2.800 3.374 2.695 2.760 1,358,777 -0.03(-0.97%)
Jun 05, 2024 2.900 2.950 2.706 2.787 340,802 -0.12(-4.23%)
Jun 04, 2024 2.959 2.983 2.815 2.910 178,427 -0.01(-0.21%)
Jun 03, 2024 3.011 3.029 2.852 2.916 312,861 -0.16(-5.32%)
May 31, 2024 3.124 3.150 3.001 3.080 158,425 -0.06(-1.85%)
May 30, 2024 2.999 3.426 2.999 3.138 229,917 +0.14(+4.63%)
May 29, 2024 3.000 3.075 2.890 2.999 287,185 -0.08(-2.60%)
May 28, 2024 3.286 3.286 3.000 3.079 237,947 -0.12(-3.81%)
May 24, 2024 3.200 3.277 3.120 3.201 136,515 +0.02(+0.47%)
May 23, 2024 3.325 3.348 3.102 3.186 241,372 -0.11(-3.40%)
May 22, 2024 3.150 3.400 3.080 3.298 240,278 +0.16(+5.23%)
May 21, 2024 3.300 3.357 3.070 3.134 338,123 -0.23(-6.84%)
May 20, 2024 3.450 3.500 3.190 3.364 910,386 -0.57(-14.51%)
May 17, 2024 4.000 4.100 3.890 3.935 479,656 -0.25(-6.02%)
May 16, 2024 4.466 4.500 4.000 4.187 1,118,812 -0.38(-8.38%)
May 15, 2024 4.350 5.690 4.100 4.570 1,424,986 +0.45(+10.92%)
May 14, 2024 4.400 4.400 4.026 4.120 415,148 -0.16(-3.72%)
May 13, 2024 3.959 4.499 3.850 4.279 564,553 +0.33(+8.49%)
May 10, 2024 3.800 4.019 3.740 3.944 295,452 +0.15(+3.98%)
May 09, 2024 3.890 3.890 3.703 3.793 110,526 -0.03(-0.91%)
May 08, 2024 3.900 3.909 3.800 3.828 104,026 -0.07(-1.69%)
May 07, 2024 3.859 3.977 3.825 3.894 109,437 +0.06(+1.46%)
May 06, 2024 3.954 3.967 3.702 3.838 162,294 -0.15(-3.76%)
May 03, 2024 4.050 4.098 3.871 3.988 195,939 -0.04(-0.92%)
May 02, 2024 3.947 4.100 3.876 4.025 253,181 +0.19(+4.98%)
May 01, 2024 3.740 3.900 3.700 3.834 136,917 +0.05(+1.32%)
Apr 30, 2024 4.050 4.050 3.651 3.784 232,527 -0.16(-4.08%)
Apr 29, 2024 3.960 4.063 3.851 3.945 177,855 +0.02(+0.64%)
Apr 26, 2024 4.132 4.132 3.850 3.920 295,548 -0.18(-4.39%)
Apr 25, 2024 4.100 4.183 3.940 4.100 222,769 -0.09(-2.15%)
Apr 24, 2024 4.400 4.700 4.002 4.190 431,436 +0.05(+1.21%)
Apr 23, 2024 4.071 4.240 3.920 4.140 163,335 +0.17(+4.28%)
Apr 22, 2024 4.100 4.250 3.950 3.970 168,515 -0.15(-3.64%)
Apr 19, 2024 3.913 4.390 3.761 4.120 273,459 +0.20(+4.97%)
Apr 18, 2024 3.908 3.988 3.820 3.925 199,536 -0.01(-0.30%)
Apr 17, 2024 4.231 4.231 3.840 3.937 243,919 -0.26(-6.26%)
Apr 16, 2024 4.250 4.250 4.050 4.200 210,343 +0.08(+1.94%)
Apr 15, 2024 4.500 4.610 4.100 4.120 325,727 -0.36(-8.10%)
Apr 12, 2024 4.420 4.840 4.400 4.483 402,020 -0.21(-4.41%)
Apr 11, 2024 4.290 4.690 4.200 4.690 226,017 +0.39(+9.10%)
Apr 10, 2024 4.441 4.441 4.100 4.299 258,282 -0.10(-2.30%)
Apr 09, 2024 4.597 4.597 4.305 4.400 260,198 -0.04(-0.88%)
Apr 08, 2024 4.750 4.799 4.300 4.439 313,733 -0.20(-4.23%)
Apr 05, 2024 4.540 4.938 4.500 4.635 656,511 +0.33(+7.54%)
Apr 04, 2024 4.200 4.490 4.060 4.310 322,984 +0.16(+3.96%)
Apr 03, 2024 4.210 4.327 4.000 4.146 332,861 -0.06(-1.52%)
Apr 02, 2024 4.151 4.398 3.950 4.210 403,588 +0.07(+1.67%)
Apr 01, 2024 4.758 5.009 4.102 4.141 499,546 -0.63(-13.19%)
Mar 28, 2024 4.571 4.784 4.784 4.770 459,031 +0.13(+2.80%)
Mar 27, 2024 4.500 4.750 4.250 4.640 651,384 +0.41(+9.69%)
Mar 26, 2024 4.100 4.779 4.030 4.230 998,760 +0.35(+9.13%)
Mar 25, 2024 4.000 4.100 3.550 3.876 774,547 -0.27(-6.51%)
Mar 22, 2024 4.700 4.922 3.901 4.146 1,753,565 -1.08(-20.59%)
Mar 21, 2024 5.900 5.900 5.000 5.221 1,419,267 -0.48(-8.40%)
Mar 20, 2024 5.100 6.060 4.945 5.700 1,162,761 +0.44(+8.37%)
Mar 19, 2024 6.059 6.970 4.544 5.260 3,166,332 -0.62(-10.53%)
Mar 18, 2024 4.600 6.300 4.200 5.879 6,410,952 +1.68(+40.01%)
Mar 15, 2024 4.400 4.400 3.811 4.199 1,520,580 +0.23(+5.77%)
Mar 14, 2024 2.900 4.800 2.850 3.970 3,636,457 +1.07(+36.90%)
Mar 13, 2024 3.100 3.133 2.802 2.900 205,320 -0.13(-4.23%)
Mar 12, 2024 3.144 3.160 2.962 3.028 106,564 -0.17(-5.35%)
Mar 11, 2024 3.435 3.450 3.051 3.199 152,853 -0.15(-4.51%)
Mar 08, 2024 3.370 3.449 3.215 3.350 127,796 +0.09(+2.76%)
Mar 07, 2024 3.000 3.422 3.000 3.260 309,469 +0.33(+11.26%)
Mar 06, 2024 3.051 3.051 2.800 2.930 239,905 -0.12(-3.93%)
Mar 05, 2024 3.115 3.132 3.002 3.050 179,725 -0.08(-2.52%)
Mar 04, 2024 3.216 3.250 3.101 3.129 217,728 -0.22(-6.54%)
Mar 01, 2024 3.300 3.370 3.252 3.348 160,307 +0.03(+1.06%)
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%)
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.