TipRanks
Go Ultimate55% OFF

Genesis Holdings (GNIS) Historical Prices

GNIS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Mar 16, 20260.010.010.010.010.01+0.00%690,3234.94
Mar 09, 20260.010.010.010.010.01-9.09%87,9000.63
Mar 06, 20260.020.020.010.010.01-8.33%880,2137.07
Mar 05, 20260.010.020.010.010.01-20.00%395,3633.34
Mar 04, 20260.020.020.010.020.02+0.00%146,5731.26
Mar 03, 20260.010.020.010.020.02+25.00%361,3433.28
Mar 02, 20260.010.010.010.010.01-7.69%62,3210.57
Feb 27, 20260.010.010.010.010.01+0.00%188,8761.78
Feb 26, 20260.020.020.010.010.01-18.75%427,5554.28
Feb 25, 20260.020.020.010.020.02+0.00%109,9991.11
Feb 24, 20260.020.030.010.020.02-15.79%506,6075.55
Feb 23, 20260.020.020.010.020.02+11.76%696,1058.67
Feb 20, 20260.030.030.020.020.02-22.73%130,0481.66
Feb 19, 20260.030.030.020.020.02-4.35%43,0990.55
Feb 18, 20260.030.030.020.020.02-8.00%63,7650.81
Feb 17, 20260.020.030.020.030.02+13.64%31,2650.40
Feb 13, 20260.020.020.020.020.02+0.00%4000.01
Feb 12, 20260.020.020.020.020.02+15.79%389,4585.29
Feb 11, 20260.030.030.020.020.02-42.42%175,9032.39
Feb 10, 20260.030.030.030.030.03+3.03%50,6620.70
Feb 09, 20260.030.040.030.030.03+50.00%100,1051.36
Feb 06, 20260.020.020.020.020.02+22.22%4,1500.06
Feb 05, 20260.030.030.020.020.02-41.94%423,8266.11
Feb 04, 20260.030.030.030.030.03+19.23%147,2312.18
Feb 03, 20260.020.030.020.030.03+18.18%36,1000.53
Feb 02, 20260.030.030.020.020.02-31.25%489,7377.30
Jan 30, 20260.040.040.030.030.03+0.00%116,5201.68
Jan 29, 20260.040.040.030.030.03-13.51%17,5000.25
Jan 28, 20260.030.040.030.040.04+15.62%179,6862.66
Jan 27, 20260.030.030.030.030.03+33.33%79,1741.19
Jan 26, 20260.020.020.010.020.02+0.00%369,6205.72
Jan 23, 20260.020.020.020.020.02-7.69%3,3000.05
Jan 22, 20260.020.030.020.030.03+30.00%11,0000.17
Jan 21, 20260.030.030.020.020.02-9.09%39,8010.56
Jan 20, 20260.020.020.020.020.02+4.76%778,08212.66
Jan 16, 20260.020.030.020.020.02-4.55%00.00
Jan 15, 20260.020.030.020.020.02-4.35%60,4000.77
Jan 14, 20260.020.020.020.020.02-4.17%10,3490.13
Jan 13, 20260.030.030.020.020.02+41.18%24,0100.31
Jan 12, 20260.030.030.020.020.02-15.00%394,8605.49
Jan 09, 20260.020.020.020.020.02+0.00%00.00
Jan 08, 20260.020.020.020.020.02-37.50%2000.00
Jan 07, 20260.020.030.020.030.03+0.00%00.00
Jan 06, 20260.020.030.020.030.03+68.42%102,6881.45
Jan 05, 20260.030.030.020.020.02-20.83%322,7164.91
Jan 02, 20260.020.020.020.020.02+0.00%00.00
Dec 31, 20250.020.020.020.020.02+20.00%1,0770.02
Dec 30, 20250.020.020.020.020.02+0.00%2,5000.04
Dec 29, 20250.020.020.020.020.02+0.00%10,8000.16
Dec 26, 20250.020.020.020.020.02+0.00%00.00