Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesys Industries Inc (OP: GEIN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2021 4.395 4.960 4.395 4.960 3,349 +0.01(+0.20%)
Mar 30, 2021 4.320 4.970 4.230 4.950 13,851 +0.21(+4.43%)
Mar 29, 2021 4.600 5.170 4.060 4.740 7,380 -0.01(-0.21%)
Mar 26, 2021 5.000 5.340 4.590 4.750 38,600 -0.44(-8.48%)
Mar 25, 2021 5.620 5.630 4.450 5.190 42,690 -0.42(-7.49%)
Mar 24, 2021 5.630 5.630 4.600 5.610 36,203 +0.36(+6.86%)
Mar 23, 2021 5.550 5.740 5.000 5.250 39,651 -0.30(-5.41%)
Mar 22, 2021 5.010 6.000 3.810 5.550 29,971 +0.05(+0.91%)
Mar 19, 2021 5.740 6.400 5.250 5.500 19,900 +0.29(+5.57%)
Mar 18, 2021 5.400 6.250 5.210 5.210 25,154 -0.44(-7.79%)
Mar 17, 2021 5.650 5.890 5.510 5.650 59,452 +0.10(+1.80%)
Mar 16, 2021 5.250 5.700 5.250 5.550 67,075 +0.47(+9.25%)
Mar 15, 2021 4.850 5.500 4.850 5.080 99,071 +0.10(+2.01%)
Mar 12, 2021 4.990 4.990 4.700 4.980 45,400 +0.28(+5.96%)
Mar 11, 2021 4.990 4.990 4.150 4.700 43,392 +0.00(+0.00%)
Mar 10, 2021 4.400 5.000 3.400 4.700 234,229 +1.33(+39.47%)
Mar 09, 2021 4.200 4.200 3.370 3.370 1,911 -0.26(-7.16%)
Mar 05, 2021 3.630 3.630 3.630 0 -0.39(-9.61%)
Mar 04, 2021 4.220 4.220 3.750 4.016 19,635 -0.48(-10.76%)
Mar 03, 2021 4.450 5.150 4.130 4.500 27,425 +0.12(+2.74%)
Mar 02, 2021 4.000 7.000 3.900 4.380 15,280 +0.50(+12.89%)
Mar 01, 2021 3.620 3.880 3.440 3.880 4,211 +0.55(+16.52%)
Feb 26, 2021 3.725 4.230 3.330 3.330 3,100 +0.15(+4.72%)
Feb 25, 2021 3.810 3.820 3.180 3.180 2,340 -0.71(-18.25%)
Feb 24, 2021 3.970 4.140 3.800 3.890 4,029 -0.09(-2.26%)
Feb 23, 2021 3.990 3.990 3.280 3.980 8,478 +0.08(+2.05%)
Feb 22, 2021 3.750 4.010 3.010 3.900 17,671 +1.02(+35.42%)
Feb 19, 2021 3.990 3.990 2.750 2.880 1,800 -1.07(-27.09%)
Feb 18, 2021 3.530 3.950 2.500 3.950 2,100 -0.05(-1.25%)
Feb 17, 2021 4.330 4.330 3.300 4.000 4,151 -0.50(-11.11%)
Feb 16, 2021 3.010 7.000 2.803 4.500 14,409 +1.60(+55.17%)
Feb 12, 2021 2.250 2.990 2.120 2.900 6,900 +0.65(+28.89%)
Feb 11, 2021 3.100 3.320 2.250 2.250 901 -1.00(-30.77%)
Feb 10, 2021 2.950 3.320 2.950 3.250 5,121 +0.45(+16.07%)
Feb 09, 2021 3.010 3.330 2.800 2.800 3,300 -0.20(-6.67%)
Feb 08, 2021 2.890 3.180 1.500 3.000 30,252 +0.51(+20.48%)
Feb 05, 2021 3.000 3.400 2.000 2.490 16,900 -1.26(-33.60%)
Feb 04, 2021 1.330 4.000 1.330 3.750 19,238 +1.75(+87.50%)
Feb 03, 2021 1.480 5.470 1.200 2.000 13,531 +0.70(+53.85%)
Feb 02, 2021 1.170 1.300 1.000 1.300 8,304 +0.04(+3.17%)
Feb 01, 2021 1.200 1.260 0.7500 1.260 9,253 +0.35(+38.46%)
Jan 29, 2021 1.210 1.210 0.9000 0.9100 5,600 -0.34(-27.20%)
Jan 28, 2021 0.9350 1.260 0.8000 1.250 3,585 -0.09(-6.72%)
Jan 27, 2021 1.000 1.350 0.7600 1.340 16,452 -0.13(-8.84%)
Jan 26, 2021 1.155 1.500 0.7700 1.470 18,340 -0.03(-2.00%)
Jan 25, 2021 0.5000 1.600 0.5000 1.500 94,790 +0.78(+106.90%)
Jan 22, 2021 0.4800 1.100 0.1400 0.7250 57,500 +0.22(+45.00%)
Jan 21, 2021 0.5000 0.5000 0.5000 0.5000 100 +0.22(+78.57%)
Jan 20, 2021 0.2800 0.2800 0.2800 0.2800 511 +0.00(+0.00%)
Jan 19, 2021 0.2800 0.2800 0.2800 0.2800 2,500 +0.01(+3.70%)
Jan 14, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
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.