GNUS Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $2.76 | $2.81 | $2.50 | $2.50 | $7,603.30 |
| 2025-05-17 | $2.36 | $2.93 | $2.34 | $2.76 | $12,005.47 |
| 2025-05-16 | $2.33 | $2.41 | $2.33 | $2.37 | $13,147.29 |
| 2025-05-15 | $2.35 | $2.42 | $2.32 | $2.34 | $14,093.15 |
| 2025-05-14 | $2.42 | $2.45 | $2.36 | $2.36 | $13,176.77 |
| 2025-05-13 | $2.37 | $2.45 | $2.30 | $2.43 | $14,040.58 |
| 2025-05-12 | $2.36 | $2.44 | $2.34 | $2.37 | $13,204.20 |
| 2025-05-11 | $2.42 | $2.42 | $2.33 | $2.37 | $14,031.18 |
| 2025-05-10 | $2.44 | $2.58 | $2.39 | $2.42 | $14,770.96 |
| 2025-05-09 | $2.67 | $2.68 | $2.40 | $2.45 | $14,937.67 |
| 2025-05-08 | $2.22 | $2.67 | $2.16 | $2.67 | $15,124.43 |
| 2025-05-07 | $2.53 | $2.53 | $2.17 | $2.22 | $13,622.17 |
| 2025-05-06 | $2.81 | $2.81 | $2.52 | $2.53 | $13,405.88 |
| 2025-05-05 | $2.85 | $2.85 | $2.81 | $2.81 | $15,193.94 |
| 2025-05-04 | $3.00 | $3.03 | $2.85 | $2.85 | $14,664.09 |
| 2025-05-03 | $2.63 | $3.05 | $2.63 | $2.98 | $17,036.88 |
| 2025-05-02 | $2.66 | $2.66 | $2.63 | $2.63 | $11,406.36 |
| 2025-05-01 | $2.57 | $2.66 | $2.57 | $2.66 | $8,545.61 |
| 2025-04-30 | $2.61 | $2.61 | $2.54 | $2.57 | $8,241.05 |
| 2025-04-29 | $2.44 | $2.62 | $2.44 | $2.61 | $9,193.87 |
| 2025-04-28 | $2.45 | $2.45 | $2.44 | $2.44 | $8,528.21 |
| 2025-04-27 | $2.45 | $2.45 | $2.45 | $2.45 | $8,389.81 |
| 2025-04-26 | $2.51 | $2.51 | $2.39 | $2.45 | $8,968.52 |
| 2025-04-25 | $2.63 | $2.63 | $2.50 | $2.52 | $8,671.73 |
| 2025-04-24 | $2.77 | $2.77 | $2.63 | $2.63 | $14,594.02 |
| 2025-04-23 | $2.72 | $2.77 | $2.72 | $2.77 | $14,133.35 |
| 2025-04-22 | $2.61 | $2.72 | $2.57 | $2.72 | $15,120.45 |
| 2025-04-21 | $2.62 | $2.67 | $2.60 | $2.61 | $15,781.47 |
| 2025-04-20 | $2.62 | $2.62 | $2.60 | $2.62 | $14,135.54 |
| 2025-04-19 | $2.41 | $2.76 | $2.40 | $2.62 | $13,967.60 |