Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gns Group Inc (OP: GNSG )

0.1100 UNCHANGED
Last Price Updated: 3:53 PM EDT, May 19, 2022 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 (%)
May 19, 2022 0.1100 0 +0.01(+10.00%)
May 18, 2022 0.1000 0.1000 0.1000 0.1000 5,275 -0.02(-16.67%)
May 17, 2022 0.1200 0.1200 0.1200 0.1200 9,300 -0.00(-0.41%)
May 16, 2022 0.1205 0.1205 0.1205 0.1205 300 -0.02(-13.93%)
May 13, 2022 0.1600 0.1600 0.1200 0.1400 58,600 +0.02(+16.67%)
May 12, 2022 0.1300 0.1300 0.1200 0.1200 65,490 +0.00(+0.00%)
May 11, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.08%)
May 10, 2022 0.1100 0.1199 0.1100 0.1199 77,705 +0.01(+9.00%)
May 09, 2022 0.1100 0.1100 0.1100 0.1100 4,005 +0.01(+8.91%)
May 05, 2022 0.1010 0 +0.00(+1.00%)
May 04, 2022 0.1000 0.1000 0.1000 0.1000 1,050 +0.00(+0.00%)
May 03, 2022 0.0850 0.1000 0.0850 0.1000 98,762 +0.02(+23.46%)
Apr 28, 2022 0.0810 0 +0.00(+1.25%)
Apr 27, 2022 0.0800 0.0800 0.0800 0.0800 10,000 -0.02(-20.00%)
Apr 25, 2022 0.1000 0 -0.01(-9.09%)
Apr 22, 2022 0.1100 0.1280 0.1100 0.1100 5,700 +0.00(+0.00%)
Apr 21, 2022 0.1200 0.1200 0.1100 0.1100 10,000 -0.01(-8.33%)
Apr 20, 2022 0.1200 0.1200 0.1200 0.1200 200 +0.01(+9.09%)
Apr 19, 2022 0.1100 0.1100 0.1100 0.1100 9,591 +0.01(+10.00%)
Apr 18, 2022 0.1150 0.1150 0.1000 0.1000 22,482 -0.03(-23.08%)
Apr 14, 2022 0.1300 0.1300 0.1300 0.1300 2,000 +0.02(+18.18%)
Apr 13, 2022 0.1320 0.1320 0.1100 0.1100 11,000 -0.02(-15.25%)
Apr 12, 2022 0.0820 0.1382 0.0820 0.1298 13,000 -0.01(-7.29%)
Apr 11, 2022 0.1400 0.1400 0.1400 0.1400 250 +0.03(+32.70%)
Apr 08, 2022 0.1899 0.1899 0.0810 0.1055 76,900 -0.04(-28.47%)
Apr 07, 2022 0.1050 0.1475 0.1050 0.1475 4,200 +0.01(+5.36%)
Apr 06, 2022 0.1400 0.1400 0.1400 0.1400 6,428 +0.00(+0.14%)
Apr 05, 2022 0.1398 0.1398 0.1280 0.1398 6,000 +0.01(+7.54%)
Apr 04, 2022 0.1300 0.1300 0.1300 0.1300 5,000 +0.03(+26.71%)
Mar 31, 2022 0.1026 2 -0.01(-12.31%)
Mar 30, 2022 0.1170 0.1170 0.1170 0.1170 1,000 +0.02(+16.77%)
Mar 28, 2022 0.1002 0 -0.04(-28.43%)
Mar 25, 2022 0.1400 0.1400 0.1350 0.1400 10,000 +0.01(+7.69%)
Mar 24, 2022 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Mar 23, 2022 0.1360 0.1400 0.1350 0.1350 77,077 +0.01(+3.85%)
Mar 22, 2022 0.1200 0.1450 0.1199 0.1300 40,725 +0.01(+8.42%)
Mar 21, 2022 0.0710 0.1199 0.0710 0.1199 88,100 +0.05(+68.87%)
Mar 18, 2022 0.0699 0.0743 0.0699 0.0710 42,500 +0.02(+29.09%)
Mar 17, 2022 0.0600 0.0699 0.0502 0.0550 10,700 +0.00(+10.00%)
Mar 14, 2022 0.0500 0 -0.01(-16.53%)
Mar 11, 2022 0.0599 0.0599 0.0550 0.0599 64,000 +0.00(+1.53%)
Mar 10, 2022 0.0530 0.0590 0.0500 0.0590 24,042 +0.02(+47.50%)
Mar 08, 2022 0.0400 0 -0.01(-20.00%)
Mar 07, 2022 0.0540 0.0599 0.0500 0.0500 140,300 -0.01(-16.53%)
Mar 04, 2022 0.0540 0.0599 0.0540 0.0599 22,972 +0.02(+46.10%)
Mar 03, 2022 0.0550 0.0748 0.0410 0.0410 206,535 +0.01(+13.89%)
Mar 02, 2022 0.0450 0.0489 0.0360 0.0360 80,975 +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.