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%)
Apr 03, 2017	3.700	4.330	3.700	4.110	45,321	+0.37(+9.89%)
Mar 31, 2017	3.970	4.000	3.670	3.740	8,238	-0.12(-3.11%)
Mar 30, 2017	3.940	3.980	3.790	3.860	31,727	-0.02(-0.52%)
Mar 29, 2017	3.630	3.960	3.630	3.880	21,926	+0.10(+2.65%)
Mar 28, 2017	3.640	4.000	3.640	3.780	35,867	+0.06(+1.61%)
Mar 27, 2017	3.760	3.990	3.640	3.720	26,332	-0.19(-4.86%)
Mar 24, 2017	3.850	4.025	3.836	3.910	3,251	-0.01(-0.14%)
Mar 23, 2017	3.915	3.915	3.915	3.915	187	-0.05(-1.26%)
Mar 22, 2017	3.965	3.965	3.965	3.965	2,191	-0.04(-1.05%)
Mar 21, 2017	3.911	4.058	3.650	4.007	1,975	+0.23(+6.01%)
Mar 20, 2017	3.660	4.000	3.660	3.780	4,106	+0.11(+3.00%)
Mar 17, 2017	4.050	4.108	3.660	3.670	26,687	-0.38(-9.38%)
Mar 16, 2017	3.780	4.140	3.780	4.050	6,643	+0.11(+2.79%)
Mar 15, 2017	3.840	4.000	3.840	3.940	8,761	+0.05(+1.29%)
Mar 14, 2017	3.883	3.970	3.780	3.890	12,602	-0.01(-0.26%)
Mar 13, 2017	3.650	3.950	3.650	3.900	33,087	+0.23(+6.27%)
Mar 10, 2017	3.750	3.770	3.650	3.670	19,443	-0.10(-2.65%)
Mar 09, 2017	3.700	3.970	3.700	3.770	9,691	+0.00(+0.00%)
Mar 08, 2017	3.650	4.000	3.650	3.770	5,085	-0.14(-3.58%)
Mar 07, 2017	4.030	4.030	3.650	3.910	12,260	-0.13(-3.22%)
Mar 06, 2017	4.020	4.045	3.950	4.040	3,317	+0.09(+2.28%)
Mar 03, 2017	4.120	4.160	3.900	3.950	27,207	+0.04(+1.02%)
Mar 02, 2017	4.370	4.380	3.910	3.910	20,742	-0.39(-9.07%)
Mar 01, 2017	4.210	4.400	4.210	4.300	3,832	+0.04(+0.94%)
Feb 28, 2017	4.400	4.400	4.250	4.260	4,537	-0.02(-0.42%)
Feb 27, 2017	4.480	4.480	4.187	4.278	7,500	-0.06(-1.32%)
Feb 24, 2017	4.520	4.520	4.300	4.335	7,288	+0.01(+0.35%)
Feb 23, 2017	4.370	4.400	4.320	4.320	4,440	+0.02(+0.47%)
Feb 22, 2017	4.300	4.500	4.170	4.300	21,485	-0.10(-2.27%)
Feb 21, 2017	4.300	4.710	4.300	4.400	21,229	-0.20(-4.35%)
Feb 17, 2017		4.600	4.600	4.600	0	+0.09(+2.01%)
Feb 16, 2017	4.650	4.650	4.478	4.509	22,347	-0.05(-1.11%)
Feb 15, 2017	4.630	4.650	4.500	4.560	23,469	-0.07(-1.58%)
Feb 14, 2017	4.700	4.740	4.600	4.633	6,368	-0.07(-1.42%)
Feb 13, 2017	5.210	5.300	4.700	4.700	64,435	-0.36(-7.11%)
Feb 10, 2017	5.100	5.300	5.033	5.060	7,206	-0.04(-0.78%)
Feb 09, 2017	4.810	5.490	4.810	5.100	89,082	+0.28(+5.81%)
Feb 08, 2017	4.660	5.000	4.660	4.820	19,461	+0.07(+1.47%)
Feb 07, 2017	4.750	4.770	4.625	4.750	22,787	-0.05(-1.04%)
Feb 06, 2017	4.845	4.849	4.750	4.800	5,200	+0.00(+0.00%)
Feb 03, 2017	4.900	4.900	4.750	4.800	10,747	+0.02(+0.34%)
Feb 02, 2017	5.000	5.000	4.750	4.784	15,618	-0.18(-3.61%)
Feb 01, 2017	4.880	6.060	4.880	4.963	97,667	+0.13(+2.78%)
Jan 31, 2017	4.900	4.900	4.742	4.829	3,049	-0.07(-1.46%)
Jan 30, 2017	4.530	4.925	4.530	4.900	18,055	+0.55(+12.61%)
Jan 27, 2017	4.200	4.400	4.040	4.351	13,521	+0.50(+13.02%)
Jan 26, 2017	4.446	4.446	3.850	3.850	27,023	-0.54(-12.30%)
Jan 25, 2017	4.690	4.690	4.350	4.390	15,096	-0.37(-7.77%)
Jan 24, 2017	4.964	4.964	4.760	4.760	6,509	-0.16(-3.25%)
Jan 23, 2017	5.070	5.140	4.900	4.920	30,197	-0.19(-3.71%)
Jan 20, 2017	5.010	5.232	5.010	5.110	4,446	+0.06(+1.18%)
Jan 19, 2017	5.100	5.610	5.010	5.050	66,397	+0.05(+1.00%)
Jan 18, 2017	5.000	5.100	4.900	5.000	12,449	+0.02(+0.40%)
Jan 17, 2017	4.974	5.070	4.900	4.980	8,697	+0.04(+0.71%)
Jan 13, 2017		4.945	4.945	4.945	0	-0.23(-4.54%)
Jan 12, 2017	5.000	5.490	5.000	5.180	37,417	+0.27(+5.50%)
Jan 11, 2017	5.060	5.180	4.860	4.910	12,065	-0.28(-5.39%)
Jan 10, 2017	5.190	5.200	5.150	5.190	1,430	+0.07(+1.37%)
Jan 09, 2017	5.802	5.802	4.800	5.120	40,140	-0.61(-10.65%)
Jan 06, 2017	5.620	5.810	5.620	5.730	4,206	+0.10(+1.82%)
Jan 05, 2017	5.550	5.661	5.410	5.628	6,256	-0.00(-0.04%)
Jan 04, 2017	5.500	5.758	5.500	5.630	4,484	+0.12(+2.21%)
Jan 03, 2017	5.566	5.790	5.508	5.508	2,528	+0.10(+1.82%)
Dec 30, 2016		5.410	5.410	5.410	0	-0.13(-2.35%)
Dec 29, 2016	5.950	5.950	5.510	5.540	1,434	+0.13(+2.40%)
Dec 28, 2016	5.800	6.600	5.300	5.410	169,797	-0.37(-6.40%)
Dec 27, 2016	5.900	5.900	5.780	5.780	11,026	-0.02(-0.34%)
Dec 23, 2016		5.800	5.800	5.800	0	-0.35(-5.69%)
Dec 22, 2016	6.000	6.150	5.928	6.150	8,730	+0.04(+0.65%)
Dec 21, 2016	5.920	6.129	5.920	6.110	7,029	+0.11(+1.82%)
Dec 20, 2016	6.300	6.340	5.860	6.001	20,479	-0.25(-3.99%)
Dec 19, 2016	6.240	6.590	6.050	6.250	37,865	+0.26(+4.33%)
Dec 16, 2016	6.090	6.390	5.805	5.990	59,857	+0.79(+15.20%)
Dec 15, 2016	5.650	5.650	4.500	5.200	48,256	-0.55(-9.53%)
Dec 14, 2016	5.777	5.800	5.600	5.747	3,900	+0.40(+7.43%)
Dec 13, 2016	5.200	5.500	5.200	5.350	7,800	+0.12(+2.29%)
Dec 12, 2016	4.920	5.230	4.920	5.230	702	-0.57(-9.83%)
Dec 09, 2016	5.810	5.904	5.800	5.800	7,966	-0.05(-0.85%)
Dec 08, 2016	5.850	5.927	5.800	5.850	4,764	-0.10(-1.65%)
Dec 07, 2016	5.897	5.948	5.897	5.948	755	+0.03(+0.48%)
Dec 05, 2016		5.920	5.920	5.920	0	-0.48(-7.50%)
Dec 02, 2016	6.400	6.400	6.400	6.400	452	-0.10(-1.54%)
Dec 01, 2016	6.600	6.600	6.310	6.500	13,681	-0.02(-0.31%)
Nov 30, 2016	6.500	6.640	6.100	6.520	92,253	+0.37(+5.97%)
Nov 29, 2016	6.050	6.152	6.050	6.152	6,098	+0.10(+1.69%)
Nov 28, 2016	6.500	6.500	6.050	6.050	6,081	-0.05(-0.82%)
Nov 25, 2016	6.100	6.100	6.100	6.100	723	-0.14(-2.24%)
Nov 23, 2016		6.240	6.240	6.240	0	+0.07(+1.08%)
Nov 22, 2016	7.150	7.150	6.000	6.174	25,688	-0.88(-12.43%)