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

(NY: GNS )

0.9501 +0.0195 (+2.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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 2.640 199,758 +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 3.828 103,955 -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 3.955 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 4.210 403,587 +0.07(+1.67%)
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.