Genius Brands International Inc (NQ: GNUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	3.500	3.500	3.270	3.420	7,873	+0.02(+0.59%)
Jun 29, 2017	3.500	3.670	3.400	3.400	72,893	-0.09(-2.58%)
Jun 28, 2017	3.400	3.500	3.260	3.490	36,575	+0.09(+2.65%)
Jun 27, 2017	3.401	3.480	3.350	3.400	21,909	+0.00(+0.00%)
Jun 26, 2017	3.500	3.633	3.260	3.400	55,306	-0.09(-2.58%)
Jun 23, 2017	3.470	3.600	3.250	3.490	35,742	+0.07(+2.05%)
Jun 22, 2017	3.510	3.646	3.420	3.420	15,564	-0.06(-1.72%)
Jun 21, 2017	3.578	3.626	3.460	3.480	8,860	-0.09(-2.52%)
Jun 20, 2017	3.750	3.950	3.550	3.570	59,736	-0.11(-2.99%)
Jun 19, 2017	3.810	3.840	3.310	3.680	37,282	-0.01(-0.27%)
Jun 16, 2017	3.950	4.100	3.505	3.690	29,361	-0.26(-6.58%)
Jun 15, 2017	4.080	4.090	3.950	3.950	3,933	-0.04(-0.90%)
Jun 14, 2017	4.000	4.000	3.950	3.986	5,794	+0.04(+0.91%)
Jun 13, 2017	4.070	4.120	3.950	3.950	18,795	-0.18(-4.36%)
Jun 12, 2017	4.070	4.140	3.995	4.130	4,568	+0.07(+1.72%)
Jun 09, 2017	4.056	4.200	4.050	4.060	6,949	-0.07(-1.69%)
Jun 07, 2017		4.130	4.130	4.130	29	+0.06(+1.47%)
Jun 06, 2017	4.100	4.125	4.020	4.070	10,507	-0.01(-0.25%)
Jun 05, 2017	4.150	4.150	4.010	4.080	15,523	-0.04(-0.97%)
Jun 02, 2017	3.990	4.170	3.700	4.120	29,807	+0.14(+3.52%)
Jun 01, 2017	4.240	4.240	3.850	3.980	21,197	-0.16(-3.86%)
May 31, 2017	3.884	4.140	3.810	4.140	25,407	+0.22(+5.61%)
May 30, 2017	3.800	3.960	3.670	3.920	13,279	+0.08(+2.08%)
May 26, 2017	3.860	3.860	3.530	3.840	2,581	+0.15(+4.07%)
May 25, 2017	3.390	3.830	3.380	3.690	20,934	+0.29(+8.53%)
May 24, 2017	3.470	3.484	3.400	3.400	4,490	-0.09(-2.58%)
May 23, 2017	3.380	3.500	3.250	3.490	18,955	+0.09(+2.65%)
May 22, 2017	3.740	3.740	3.400	3.400	26,921	-0.20(-5.56%)
May 19, 2017	3.603	3.840	3.600	3.600	10,789	-0.08(-2.17%)
May 18, 2017	3.740	3.780	3.600	3.680	20,367	-0.14(-3.79%)
May 17, 2017	3.900	3.900	3.770	3.825	4,663	-0.03(-0.65%)
May 16, 2017	3.800	3.940	3.770	3.850	29,116	+0.06(+1.58%)
May 15, 2017	3.900	3.900	3.770	3.790	14,240	-0.04(-1.04%)
May 12, 2017	3.850	3.949	3.830	3.830	19,661	+0.03(+0.79%)
May 11, 2017	3.850	4.060	3.800	3.800	5,901	-0.06(-1.55%)
May 10, 2017	4.043	4.043	3.550	3.860	77,763	-0.28(-6.76%)
May 09, 2017	4.250	4.500	4.030	4.140	22,680	-0.21(-4.83%)
May 08, 2017	4.600	4.800	4.300	4.350	42,230	-0.30(-6.45%)
May 05, 2017	4.800	4.920	4.650	4.650	34,592	-0.02(-0.43%)
May 04, 2017	4.980	4.980	4.625	4.670	53,120	+0.02(+0.43%)
May 03, 2017	4.660	4.850	4.620	4.650	46,998	+0.00(+0.00%)
May 02, 2017	4.870	4.980	4.630	4.650	44,249	-0.15(-3.12%)
May 01, 2017	4.970	4.970	4.750	4.800	32,457	-0.18(-3.61%)
Apr 28, 2017	4.830	4.980	4.830	4.980	7,420	-0.01(-0.20%)
Apr 27, 2017	4.880	4.990	4.730	4.990	66,329	+0.10(+2.04%)
Apr 26, 2017	5.000	5.000	4.620	4.890	41,193	-0.08(-1.53%)
Apr 25, 2017	4.790	5.010	4.790	4.966	50,251	+0.32(+6.80%)
Apr 24, 2017	4.740	4.840	4.630	4.650	14,825	-0.18(-3.79%)
Apr 21, 2017	4.700	4.833	4.570	4.833	14,681	+0.08(+1.75%)
Apr 20, 2017	4.780	4.780	4.750	4.750	283	-0.09(-1.86%)
Apr 19, 2017	4.740	4.850	4.620	4.840	13,600	+0.01(+0.18%)
Apr 18, 2017	4.761	4.832	4.650	4.832	784	+0.28(+6.19%)
Apr 17, 2017	4.560	4.580	4.550	4.550	3,209	-0.04(-0.87%)
Apr 13, 2017	4.720	4.800	4.590	4.590	12,884	-0.02(-0.43%)
Apr 12, 2017	4.730	4.730	4.540	4.610	4,118	-0.05(-1.07%)
Apr 11, 2017	4.730	4.800	4.500	4.660	12,729	-0.11(-2.31%)
Apr 10, 2017	4.620	4.770	4.522	4.770	27,599	+0.26(+5.76%)
Apr 07, 2017	4.500	4.580	4.410	4.510	22,545	+0.26(+6.12%)
Apr 06, 2017	4.280	4.500	4.250	4.250	4,723	+0.04(+0.95%)
Apr 05, 2017	4.272	4.368	4.200	4.210	14,181	+0.01(+0.24%)
Apr 04, 2017	4.200	4.236	4.020	4.200	18,387	+0.09(+2.19%)