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 (%)
Apr 30, 2021 2.530 2.530 2.530 2.530 200 +0.25(+11.09%)
Apr 29, 2021 1.660 2.480 1.660 2.277 1,005 +0.26(+12.75%)
Apr 28, 2021 2.020 2.020 2.020 2.020 455 -0.10(-4.94%)
Apr 27, 2021 2.125 2.125 2.125 2.125 100 -0.12(-5.35%)
Apr 26, 2021 2.020 2.245 2.020 2.245 1,139 +0.24(+11.69%)
Apr 23, 2021 2.240 2.240 2.010 2.010 1,300 +0.02(+1.01%)
Apr 22, 2021 1.900 2.000 1.900 1.990 656 -0.44(-18.11%)
Apr 21, 2021 1.820 2.570 1.810 2.430 3,411 -0.45(-15.62%)
Apr 20, 2021 2.260 2.970 1.100 2.880 12,514 +0.62(+27.43%)
Apr 19, 2021 2.010 2.260 2.010 2.260 8,942 -0.23(-9.24%)
Apr 16, 2021 2.520 2.520 2.020 2.490 10,800 -0.46(-15.59%)
Apr 15, 2021 2.540 3.200 2.510 2.950 6,666 -0.28(-8.67%)
Apr 14, 2021 2.770 3.290 2.530 3.230 3,433 -0.18(-5.28%)
Apr 13, 2021 2.780 3.410 2.780 3.410 286 -0.09(-2.57%)
Apr 12, 2021 3.340 3.690 2.500 3.500 20,469 -0.32(-8.38%)
Apr 09, 2021 3.800 3.820 3.800 3.820 2,000 -0.15(-3.78%)
Apr 08, 2021 4.000 4.310 3.105 3.970 4,861 -0.62(-13.51%)
Apr 07, 2021 3.140 5.000 3.140 4.590 4,753 -0.14(-2.96%)
Apr 06, 2021 4.370 4.990 3.000 4.730 7,704 -0.26(-5.21%)
Apr 05, 2021 4.415 4.990 4.400 4.990 4,638 +0.05(+1.01%)
Apr 01, 2021 4.415 4.950 4.415 4.940 3,700 -0.02(-0.40%)
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%)
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.