Genius Brands International Inc. Common Stockのデータ

Genius Brands International Inc. Common Stockの基本情報

名前 Genius Brands International Inc. Common Stock
ティッカー GNUS
国 United States
上場年 nan
セクター Consumer Services

Genius Brands International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.2 2.03 2.11 2.08 28925700.0 2.08
2021-02-12 2.05 1.92 1.99 2.01 15766400.0 2.01
2021-02-11 2.15 1.98 2.14 2.03 21897400.0 2.03
2021-02-10 2.22 1.95 2.22 2.07 31002100.0 2.07
2021-02-09 2.24 2.07 2.1 2.14 30242900.0 2.14
2021-02-08 2.2 1.95 1.96 2.1 50753000.0 2.1
2021-02-05 2.0 1.86 1.98 1.88 24260300.0 1.88
2021-02-04 2.02 1.82 1.84 1.95 38187400.0 1.95
2021-02-03 1.9 1.73 1.8 1.81 33057600.0 1.81
2021-02-02 1.99 1.71 1.98 1.8 44459900.0 1.8
2021-02-01 2.1 1.83 1.99 1.86 42886200.0 1.86
2021-01-29 2.23 1.77 2.13 1.78 74547100.0 1.78
2021-01-28 2.93 1.8 2.9 1.97 162125400.0 1.97
2021-01-27 3.06 1.6 1.63 3.06 215898000.0 3.06
2021-01-26 1.87 1.66 1.83 1.69 28143700.0 1.69
2021-01-25 1.87 1.6 1.65 1.78 59995200.0 1.78
2021-01-22 1.62 1.44 1.45 1.57 21047700.0 1.57
2021-01-21 1.51 1.41 1.42 1.46 16390600.0 1.46
2021-01-20 1.44 1.39 1.4 1.41 9002100.0 1.41
2021-01-19 1.45 1.37 1.45 1.39 14581100.0 1.39
2021-01-15 1.54 1.42 1.51 1.43 11020900.0 1.43
2021-01-14 1.55 1.4 1.41 1.49 22208400.0 1.49
2021-01-13 1.43 1.38 1.42 1.41 9430700.0 1.41
2021-01-12 1.44 1.38 1.43 1.39 12119400.0 1.39
2021-01-11 1.5 1.38 1.42 1.44 11697000.0 1.44
2021-01-08 1.53 1.41 1.43 1.44 17113100.0 1.44
2021-01-07 1.45 1.36 1.37 1.43 13805000.0 1.43
2021-01-06 1.4 1.32 1.37 1.35 11584700.0 1.35
2021-01-05 1.41 1.36 1.36 1.4 8769900.0 1.4
2021-01-04 1.42 1.34 1.36 1.36 10389000.0 1.36
2020-12-31 1.4 1.31 1.38 1.38 13053300.0 1.38
2020-12-30 1.45 1.37 1.4 1.38 15623300.0 1.38
2020-12-29 1.48 1.36 1.47 1.38 23379200.0 1.38
2020-12-28 1.6 1.45 1.6 1.47 15618700.0 1.47
2020-12-24 1.62 1.55 1.6 1.56 7974100.0 1.56
2020-12-23 1.63 1.51 1.57 1.6 17776800.0 1.6
2020-12-22 1.66 1.55 1.65 1.57 20323000.0 1.57
2020-12-21 1.64 1.57 1.6 1.64 13952200.0 1.64
2020-12-18 1.72 1.55 1.64 1.57 24094700.0 1.57
2020-12-17 1.72 1.61 1.71 1.61 20198500.0 1.61
2020-12-16 1.74 1.67 1.7 1.69 15302000.0 1.69
2020-12-15 2.0 1.56 1.92 1.67 72007200.0 1.67
2020-12-14 1.92 1.61 1.64 1.83 59750800.0 1.83
2020-12-11 1.64 1.54 1.62 1.6 17159200.0 1.6
2020-12-10 1.64 1.49 1.53 1.64 28511700.0 1.64
2020-12-09 1.78 1.52 1.64 1.54 52326800.0 1.54
2020-12-08 1.68 1.43 1.47 1.61 53584400.0 1.61
2020-12-07 1.43 1.34 1.37 1.39 14169000.0 1.39
2020-12-04 1.43 1.36 1.43 1.37 12240000.0 1.37
2020-12-03 1.44 1.39 1.44 1.42 14214600.0 1.42
2020-12-02 1.44 1.25 1.29 1.4 23112900.0 1.4
2020-12-01 1.48 1.33 1.4 1.33 28398700.0 1.33
2020-11-30 1.6 1.35 1.54 1.39 57676800.0 1.39
2020-11-27 1.46 1.32 1.36 1.45 31008000.0 1.45
2020-11-25 1.33 1.28 1.3 1.32 20933700.0 1.32
2020-11-24 1.4 1.25 1.27 1.35 58415000.0 1.35
2020-11-23 1.28 1.16 1.21 1.24 32820300.0 1.24
2020-11-20 1.22 1.17 1.18 1.2 14449700.0 1.2
2020-11-19 1.21 1.15 1.21 1.19 22665000.0 1.19
2020-11-18 1.22 1.14 1.16 1.2 32901400.0 1.2
2020-11-17 1.18 1.1 1.11 1.17 29696300.0 1.17
2020-11-16 1.28 1.12 1.25 1.2 49205600.0 1.2
2020-11-13 1.22 1.12 1.14 1.22 24936300.0 1.22
2020-11-12 1.18 1.1 1.18 1.13 26217500.0 1.13
2020-11-11 1.24 1.03 1.03 1.19 45413300.0 1.19
2020-11-10 1.07 1.01 1.06 1.03 16880400.0 1.03
2020-11-09 1.08 1.05 1.07 1.06 18237600.0 1.06
2020-11-06 1.08 1.04 1.07 1.05 13468000.0 1.05
2020-11-05 1.13 1.07 1.11 1.08 11559200.0 1.08
2020-11-04 1.14 1.07 1.08 1.09 14054400.0 1.09
2020-11-03 1.07 1.05 1.05 1.07 10773300.0 1.07
2020-11-02 1.13 1.01 1.1 1.04 20358800.0 1.04
2020-10-30 1.12 1.02 1.11 1.05 26164900.0 1.05
2020-10-29 1.21 1.15 1.21 1.16 13981700.0 1.16
2020-10-28 1.3 1.15 1.29 1.2 43194500.0 1.2
2020-10-27 1.45 1.41 1.45 1.42 8593700.0 1.42
2020-10-26 1.52 1.38 1.5 1.44 25520300.0 1.44
2020-10-23 1.58 1.42 1.48 1.55 43203800.0 1.55
2020-10-22 1.47 1.33 1.34 1.42 27568000.0 1.42
2020-10-21 1.36 1.31 1.36 1.33 9856400.0 1.33
2020-10-20 1.37 1.31 1.34 1.34 14184500.0 1.34
2020-10-19 1.45 1.3 1.44 1.32 16528500.0 1.32
2020-10-16 1.52 1.4 1.42 1.42 22954500.0 1.42
2020-10-15 1.43 1.33 1.38 1.43 16985000.0 1.43
2020-10-14 1.47 1.4 1.47 1.4 24264800.0 1.4
2020-10-13 1.53 1.4 1.5 1.45 54336700.0 1.45
2020-10-12 1.61 1.41 1.46 1.5 71491100.0 1.5
2020-10-09 1.45 1.31 1.34 1.4 53911900.0 1.4
2020-10-08 1.38 1.28 1.34 1.29 24643500.0 1.29
2020-10-07 1.33 1.17 1.18 1.27 31799700.0 1.27
2020-10-06 1.24 1.15 1.21 1.16 18884400.0 1.16
2020-10-05 1.25 1.19 1.2 1.2 17060700.0 1.2
2020-10-02 1.28 1.17 1.17 1.21 32199000.0 1.21
2020-10-01 1.23 1.18 1.21 1.23 17440700.0 1.23
2020-09-30 1.28 1.18 1.28 1.19 27863100.0 1.19
2020-09-29 1.33 1.17 1.17 1.29 40730300.0 1.29
2020-09-28 1.26 1.16 1.19 1.18 36642700.0 1.18
2020-09-25 1.49 1.16 1.27 1.25 156628500.0 1.25
2020-09-24 1.1 1.02 1.08 1.04 17358300.0 1.04
2020-09-23 1.24 1.1 1.15 1.11 25192600.0 1.11
2020-09-22 1.18 1.1 1.15 1.14 15642600.0 1.14
2020-09-21 1.35 1.12 1.3 1.18 44544800.0 1.18
2020-09-18 1.31 1.01 1.02 1.24 43416900.0 1.24
2020-09-17 1.04 1.01 1.01 1.03 6260000.0 1.03
2020-09-16 1.07 1.02 1.03 1.05 8463100.0 1.05
2020-09-15 1.08 0.98 0.99 1.07 9599200.0 1.07
2020-09-14 1.02 0.95 1.0 1.01 9300400.0 1.01
2020-09-11 1.06 1.0 1.05 1.02 7387100.0 1.02
2020-09-10 1.11 1.04 1.08 1.05 11970200.0 1.05
2020-09-09 1.07 1.0 1.01 1.06 7234500.0 1.06
2020-09-08 1.04 0.96 0.98 1.02 7814500.0 1.02
2020-09-04 1.07 0.95 1.04 1.03 13591300.0 1.03
2020-09-03 1.12 1.04 1.09 1.06 13836400.0 1.06
2020-09-02 1.36 1.11 1.29 1.15 57296200.0 1.15
2020-09-01 1.12 1.02 1.03 1.1 11830700.0 1.1
2020-08-31 1.13 1.05 1.11 1.07 11741000.0 1.07
2020-08-28 1.17 1.12 1.16 1.14 8262900.0 1.14
2020-08-27 1.2 1.16 1.19 1.18 10712600.0 1.18
2020-08-26 1.25 1.12 1.14 1.2 17063400.0 1.2
2020-08-25 1.24 1.08 1.1 1.14 22461800.0 1.14
2020-08-24 1.17 1.1 1.17 1.12 16627500.0 1.12
2020-08-21 1.39 1.15 1.15 1.2 26473200.0 1.2
2020-08-20 1.32 1.14 1.32 1.2 25876600.0 1.2
2020-08-19 1.48 1.31 1.47 1.39 22995100.0 1.39
2020-08-18 1.54 1.47 1.53 1.49 12393100.0 1.49
2020-08-17 1.58 1.52 1.57 1.55 8617700.0 1.55
2020-08-14 1.61 1.56 1.59 1.6 7171700.0 1.6
2020-08-13 1.68 1.54 1.54 1.58 15434500.0 1.58
2020-08-12 1.59 1.5 1.58 1.56 12180900.0 1.56
2020-08-11 1.66 1.57 1.65 1.58 9432900.0 1.58
2020-08-10 1.67 1.6 1.64 1.64 12812900.0 1.64
2020-08-07 1.68 1.56 1.66 1.59 13911500.0 1.59
2020-08-06 1.75 1.65 1.7 1.66 9688100.0 1.66
2020-08-05 1.76 1.62 1.67 1.68 17909500.0 1.68
2020-08-04 1.81 1.65 1.8 1.69 24705000.0 1.69
2020-08-03 2.0 1.52 1.53 1.73 111100800.0 1.73
2020-07-31 1.56 1.43 1.56 1.46 18509300.0 1.46
2020-07-30 1.64 1.52 1.64 1.59 20235100.0 1.59
2020-07-29 1.72 1.65 1.72 1.67 16335100.0 1.67
2020-07-28 1.81 1.62 1.7 1.73 30710700.0 1.73
2020-07-27 1.86 1.7 1.85 1.71 26679200.0 1.71
2020-07-24 1.94 1.75 1.85 1.81 25147700.0 1.81
2020-07-23 1.89 1.8 1.89 1.82 25028200.0 1.82
2020-07-22 2.21 1.9 2.09 1.93 53768400.0 1.93
2020-07-21 2.02 1.92 2.01 1.93 34916100.0 1.93
2020-07-20 2.2 2.05 2.19 2.09 29911400.0 2.09
2020-07-17 2.25 2.17 2.22 2.21 20498600.0 2.21
2020-07-16 2.28 2.2 2.25 2.21 20645400.0 2.21
2020-07-15 2.44 2.25 2.43 2.29 40368400.0 2.29
2020-07-14 2.3 2.15 2.24 2.3 26486200.0 2.3
2020-07-13 2.36 2.2 2.35 2.23 33209400.0 2.23
2020-07-10 2.73 2.28 2.33 2.35 77816900.0 2.35
2020-07-09 2.5 2.3 2.49 2.4 33501600.0 2.4
2020-07-08 2.44 2.3 2.41 2.35 35984800.0 2.35
2020-07-07 2.73 2.17 2.19 2.28 135704300.0 2.28
2020-07-06 3.63 2.58 3.5 2.66 170176500.0 2.66
2020-07-02 3.95 2.47 2.6 3.55 285825800.0 3.55
2020-07-01 2.44 2.24 2.4 2.31 17607500.0 2.31
2020-06-30 2.3 2.16 2.29 2.25 21830100.0 2.25
2020-06-29 2.45 2.25 2.33 2.34 18036300.0 2.34
2020-06-26 2.65 2.11 2.65 2.45 35657300.0 2.45
2020-06-25 2.75 2.6 2.69 2.61 21666700.0 2.61
2020-06-24 3.02 2.62 2.94 2.72 39235600.0 2.72
2020-06-23 3.19 2.51 2.6 3.13 103336200.0 3.13
2020-06-22 2.94 2.51 2.94 2.51 37505300.0 2.51
2020-06-19 3.03 2.75 2.96 2.94 49710900.0 2.94
2020-06-18 3.03 2.78 2.94 2.79 54031900.0 2.79
2020-06-17 3.47 3.0 3.41 3.1 71623700.0 3.1
2020-06-16 4.18 3.75 4.18 3.85 81377300.0 3.85
2020-06-15 4.99 4.41 4.95 4.52 118788500.0 4.52
2020-06-12 4.8 3.67 4.34 4.16 94031100.0 4.16
2020-06-11 3.9 3.03 3.3 3.45 151899000.0 3.45
2020-06-10 5.8 4.41 5.01 4.51 113550700.0 4.51
2020-06-09 4.6 3.66 4.44 3.97 71593800.0 3.97
2020-06-08 6.35 4.55 6.34 5.15 80013400.0 5.15
2020-06-05 7.35 5.0 6.16 5.94 102487700.0 5.94
2020-06-04 11.73 4.25 9.53 6.86 234567800.0 6.86
2020-06-03 8.0 4.76 4.95 7.93 409160100.0 7.93
2020-06-02 4.05 2.91 3.08 4.02 185150900.0 4.02
2020-06-01 2.68 2.33 2.39 2.62 47753600.0 2.62
2020-05-29 2.11 1.9 2.01 2.05 27604000.0 2.05
2020-05-28 2.82 1.61 2.01 1.81 129587800.0 1.81
2020-05-27 1.92 1.54 1.62 1.83 22685700.0 1.83
2020-05-26 1.57 1.36 1.43 1.54 16603400.0 1.54
2020-05-22 1.39 1.29 1.33 1.39 8113400.0 1.39
2020-05-21 1.4 1.26 1.39 1.33 6337700.0 1.33
2020-05-20 1.5 1.29 1.3 1.39 17910500.0 1.39
2020-05-19 1.41 1.27 1.41 1.38 12750900.0 1.38
2020-05-18 1.42 1.24 1.36 1.38 27356500.0 1.38
2020-05-15 1.95 1.33 1.56 1.5 67284500.0 1.5
2020-05-14 1.89 1.18 1.25 1.63 168088700.0 1.63
2020-05-13 1.41 0.71 0.77 1.31 109526300.0 1.31
2020-05-12 0.79 0.7 0.75 0.73 12622900.0 0.73
2020-05-11 0.85 0.63 0.65 0.81 33486100.0 0.81
2020-05-08 0.75 0.5 0.72 0.58 43040000.0 0.58
2020-05-07 1.03 0.68 0.72 0.83 134758600.0 0.83
2020-05-06 0.61 0.32 0.33 0.48 34205400.0 0.48
2020-05-05 0.34 0.31 0.32 0.31 1305300.0 0.31
2020-05-04 0.36 0.31 0.33 0.33 1709300.0 0.33
2020-05-01 0.34 0.31 0.31 0.31 2171100.0 0.31
2020-04-30 0.31 0.28 0.28 0.3 561300.0 0.3
2020-04-29 0.29 0.27 0.29 0.28 413000.0 0.28
2020-04-28 0.3 0.27 0.28 0.28 538100.0 0.28
2020-04-27 0.28 0.26 0.28 0.28 555400.0 0.28
2020-04-24 0.27 0.25 0.25 0.27 439500.0 0.27
2020-04-23 0.27 0.25 0.25 0.26 388000.0 0.26
2020-04-22 0.26 0.25 0.26 0.26 491700.0 0.26
2020-04-21 0.28 0.26 0.28 0.28 926000.0 0.28
2020-04-20 0.37 0.25 0.36 0.28 5959500.0 0.28
2020-04-17 0.35 0.28 0.28 0.33 3026600.0 0.33
2020-04-16 0.31 0.25 0.26 0.28 1491100.0 0.28
2020-04-15 0.28 0.25 0.26 0.26 462500.0 0.26
2020-04-14 0.26 0.23 0.26 0.26 258900.0 0.26
2020-04-13 0.26 0.24 0.26 0.26 144700.0 0.26
2020-04-09 0.26 0.23 0.25 0.26 331600.0 0.26
2020-04-08 0.25 0.23 0.24 0.25 159500.0 0.25
2020-04-07 0.26 0.22 0.25 0.24 226000.0 0.24
2020-04-06 0.28 0.22 0.24 0.24 701200.0 0.24
2020-04-03 0.24 0.21 0.24 0.23 330600.0 0.23
2020-04-02 0.27 0.2 0.25 0.23 289900.0 0.23
2020-04-01 0.29 0.25 0.29 0.26 372400.0 0.26
2020-03-31 0.35 0.26 0.27 0.28 1892500.0 0.28
2020-03-30 0.3 0.27 0.3 0.28 339500.0 0.28
2020-03-27 0.31 0.26 0.29 0.3 364300.0 0.3
2020-03-26 0.3 0.25 0.28 0.29 510200.0 0.29
2020-03-25 0.32 0.26 0.3 0.28 1044700.0 0.28
2020-03-24 0.45 0.26 0.3 0.31 3488800.0 0.31
2020-03-23 0.31 0.27 0.3 0.28 273300.0 0.28
2020-03-20 0.35 0.27 0.33 0.31 1781600.0 0.31
2020-03-19 0.32 0.22 0.22 0.32 907400.0 0.32
2020-03-18 0.25 0.2 0.2 0.22 208000.0 0.22
2020-03-17 0.29 0.18 0.2 0.22 1057600.0 0.22
2020-03-16 0.23 0.19 0.23 0.21 459000.0 0.21
2020-03-13 0.26 0.2 0.22 0.22 209800.0 0.22
2020-03-12 0.24 0.05 0.23 0.21 504800.0 0.21
2020-03-11 0.27 0.23 0.26 0.24 264900.0 0.24
2020-03-10 0.27 0.25 0.26 0.26 197400.0 0.26
2020-03-09 0.29 0.25 0.26 0.25 424900.0 0.25
2020-03-06 0.3 0.28 0.3 0.28 299900.0 0.28
2020-03-05 0.3 0.25 0.27 0.29 245600.0 0.29
2020-03-04 0.29 0.24 0.29 0.27 60100.0 0.27
2020-03-03 0.28 0.25 0.27 0.27 237000.0 0.27
2020-03-02 0.3 0.23 0.3 0.28 342700.0 0.28
2020-02-28 0.32 0.27 0.3 0.28 325700.0 0.28
2020-02-27 0.3 0.23 0.28 0.29 353300.0 0.29
2020-02-26 0.29 0.28 0.29 0.29 203900.0 0.29
2020-02-25 0.3 0.28 0.29 0.28 233200.0 0.28
2020-02-24 0.31 0.28 0.31 0.29 447500.0 0.29
2020-02-21 0.32 0.29 0.32 0.3 614300.0 0.3
2020-02-20 0.32 0.29 0.3 0.31 249400.0 0.31
2020-02-19 0.31 0.29 0.3 0.3 449100.0 0.3
2020-02-18 0.29 0.27 0.28 0.29 286700.0 0.29