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 (%)
Apr 28, 2023 8.646 8.795 8.300 8.403 108,814 -0.43(-4.86%)
Apr 27, 2023 8.300 8.900 8.201 8.832 294,192 +0.23(+2.72%)
Apr 26, 2023 9.574 9.765 8.200 8.598 253,004 -1.13(-11.62%)
Apr 25, 2023 10.40 10.50 9.611 9.728 177,663 -0.97(-9.08%)
Apr 24, 2023 10.70 11.40 10.50 10.70 140,152 +0.00(+0.00%)
Apr 21, 2023 11.20 11.50 10.50 10.70 230,196 -1.00(-8.55%)
Apr 20, 2023 12.00 12.90 11.60 11.70 391,342 -2.70(-18.75%)
Apr 19, 2023 14.00 15.20 13.71 14.40 776,144 +0.20(+1.41%)
Apr 18, 2023 12.90 14.40 11.80 14.20 463,487 +1.90(+15.45%)
Apr 17, 2023 12.20 12.80 11.89 12.30 212,707 +0.30(+2.50%)
Apr 14, 2023 11.30 13.10 11.10 12.00 306,649 +0.40(+3.45%)
Apr 13, 2023 12.00 12.00 10.50 11.60 252,766 -0.40(-3.33%)
Apr 12, 2023 11.70 14.50 11.60 12.00 1,023,730 +0.50(+4.35%)
Apr 11, 2023 10.50 11.80 10.30 11.50 259,173 +0.00(+0.00%)
Apr 10, 2023 11.80 11.90 11.20 11.50 122,372 -0.40(-3.36%)
Apr 06, 2023 12.70 13.40 11.50 11.90 321,660 -1.10(-8.46%)
Apr 05, 2023 12.80 13.60 11.80 13.00 149,191 +0.20(+1.56%)
Apr 04, 2023 13.70 14.10 12.30 12.80 129,082 -1.00(-7.25%)
Apr 03, 2023 14.00 16.50 13.70 13.80 335,242 +0.30(+2.22%)
Mar 31, 2023 15.00 15.00 13.20 13.50 248,423 -1.90(-12.34%)
Mar 30, 2023 18.10 18.80 15.30 15.40 412,827 -2.40(-13.48%)
Mar 29, 2023 19.60 26.90 17.20 17.80 1,366,279 -1.40(-7.29%)
Mar 28, 2023 20.70 21.00 18.70 19.20 168,393 -1.90(-9.00%)
Mar 27, 2023 21.80 21.80 20.40 21.10 63,294 -0.70(-3.21%)
Mar 24, 2023 21.00 23.17 20.92 21.80 114,606 +0.70(+3.32%)
Mar 23, 2023 22.40 24.30 20.70 21.10 165,328 -1.30(-5.80%)
Mar 22, 2023 22.00 22.90 21.00 22.40 162,737 -0.40(-1.75%)
Mar 21, 2023 21.10 26.00 20.10 22.80 479,206 +2.10(+10.14%)
Mar 20, 2023 23.50 23.60 19.30 20.70 279,770 -4.10(-16.53%)
Mar 17, 2023 26.30 27.40 23.50 24.80 227,478 -4.00(-13.89%)
Mar 16, 2023 30.20 30.70 28.40 28.80 115,096 -2.70(-8.57%)
Mar 15, 2023 31.80 32.10 29.60 31.50 102,410 -0.10(-0.32%)
Mar 14, 2023 29.30 35.50 28.20 31.60 365,952 +2.10(+7.12%)
Mar 13, 2023 30.00 32.00 28.20 29.50 241,772 -4.60(-13.49%)
Mar 10, 2023 34.10 35.00 32.00 34.10 221,093 -2.50(-6.83%)
Mar 09, 2023 37.60 40.00 35.00 36.60 264,524 -2.40(-6.15%)
Mar 08, 2023 37.00 41.40 36.20 39.00 391,713 +0.20(+0.52%)
Mar 07, 2023 36.60 41.50 35.30 38.80 676,478 +0.80(+2.11%)
Mar 06, 2023 38.50 47.70 36.20 38.00 3,934,709 +1.70(+4.68%)
Mar 03, 2023 21.90 43.00 21.10 36.30 6,299,329 +13.50(+59.21%)
Mar 02, 2023 22.10 25.30 21.50 22.80 300,879 -1.50(-6.17%)
Mar 01, 2023 33.20 34.00 23.40 24.30 500,655 -11.40(-31.93%)
Feb 28, 2023 37.00 39.00 33.70 35.70 231,676 -3.70(-9.39%)
Feb 27, 2023 48.60 49.00 37.00 39.40 267,545 -5.10(-11.46%)
Feb 24, 2023 48.60 49.40 42.00 44.50 232,665 -5.80(-11.53%)
Feb 23, 2023 52.20 53.00 48.80 50.30 187,084 -2.30(-4.37%)
Feb 22, 2023 51.80 55.50 51.50 52.60 161,428 -0.30(-0.57%)
Feb 21, 2023 56.90 59.00 51.10 52.90 254,994 -5.60(-9.57%)
Feb 17, 2023 61.10 61.66 56.50 58.50 333,498 -5.30(-8.31%)
Feb 16, 2023 64.60 72.00 61.52 63.80 1,270,776 -0.70(-1.09%)
Feb 15, 2023 60.10 64.70 58.50 64.50 320,855 +3.20(+5.22%)
Feb 14, 2023 62.30 63.80 58.20 61.30 242,843 -2.20(-3.46%)
Feb 13, 2023 61.60 70.80 60.80 63.50 747,542 +0.70(+1.11%)
Feb 10, 2023 53.80 63.64 53.30 62.80 461,975 +6.80(+12.14%)
Feb 09, 2023 61.50 63.31 48.40 56.00 626,721 -6.60(-10.54%)
Feb 08, 2023 63.60 66.20 59.50 62.60 399,027 +0.20(+0.32%)
Feb 07, 2023 65.10 68.50 58.00 62.40 563,675 -8.10(-11.49%)
Feb 06, 2023 67.40 73.30 66.30 70.50 759,587 +2.90(+4.29%)
Feb 03, 2023 70.50 73.60 65.50 67.60 871,584 -3.30(-4.65%)
Feb 02, 2023 70.70 79.90 62.00 70.90 5,196,673 +17.90(+33.77%)
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.