Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GNS )

0.3935 -0.0252 (-6.02%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 (%)
Jul 31, 2023 0.6400 0.6600 0.6401 0.6526 602,272 +0.02(+3.59%)
Jul 28, 2023 0.6500 0.6500 0.6100 0.6300 700,463 -0.01(-1.96%)
Jul 27, 2023 0.6899 0.6940 0.6314 0.6426 757,364 -0.04(-5.67%)
Jul 26, 2023 0.6900 0.6930 0.6750 0.6812 267,913 +0.00(+0.18%)
Jul 25, 2023 0.6780 0.6947 0.6750 0.6800 487,203 -0.01(-1.59%)
Jul 24, 2023 0.6865 0.7000 0.6731 0.6910 559,376 +0.00(+0.66%)
Jul 21, 2023 0.6999 0.7148 0.6800 0.6865 678,275 -0.00(-0.54%)
Jul 20, 2023 0.6801 0.7100 0.6801 0.6902 398,928 -0.00(-0.70%)
Jul 19, 2023 0.7299 0.7299 0.6907 0.6951 647,416 -0.01(-1.42%)
Jul 18, 2023 0.7300 0.7300 0.7000 0.7051 454,601 -0.01(-1.56%)
Jul 17, 2023 0.7300 0.7300 0.6953 0.7163 389,748 -0.00(-0.51%)
Jul 14, 2023 0.7100 0.7600 0.6710 0.7200 1,618,662 +0.01(+1.19%)
Jul 13, 2023 0.7610 0.7610 0.7000 0.7115 922,360 -0.03(-3.72%)
Jul 12, 2023 0.7400 0.8200 0.7250 0.7390 3,928,556 +0.03(+4.53%)
Jul 11, 2023 0.6900 0.7200 0.6885 0.7070 1,471,308 +0.03(+3.74%)
Jul 10, 2023 0.6900 0.7035 0.6650 0.6815 759,821 +0.01(+0.81%)
Jul 07, 2023 0.6857 0.7050 0.6700 0.6760 818,379 -0.00(-0.59%)
Jul 06, 2023 0.6900 0.7069 0.6710 0.6800 943,064 -0.01(-2.16%)
Jul 05, 2023 0.7200 0.7300 0.6851 0.6950 825,662 -0.02(-2.80%)
Jul 03, 2023 0.7052 0.7389 0.7052 0.7150 427,969 +0.01(+1.53%)
Jun 30, 2023 0.7100 0.7300 0.6900 0.7042 685,566 -0.00(-0.13%)
Jun 29, 2023 0.7500 0.7500 0.6801 0.7051 2,280,196 -0.11(-13.06%)
Jun 28, 2023 0.8400 0.8470 0.7700 0.8110 1,630,706 -0.02(-2.47%)
Jun 27, 2023 0.8000 0.8695 0.7980 0.8315 1,315,816 +0.05(+6.33%)
Jun 26, 2023 0.7226 0.7998 0.7205 0.7820 1,421,183 +0.07(+9.92%)
Jun 23, 2023 0.6900 0.7289 0.6700 0.7114 1,253,157 +0.03(+3.73%)
Jun 22, 2023 0.7300 0.7450 0.6600 0.6858 1,382,279 -0.06(-8.32%)
Jun 21, 2023 0.7948 0.8088 0.7388 0.7480 1,701,077 -0.05(-5.92%)
Jun 20, 2023 0.8149 0.8500 0.7801 0.7951 1,071,521 -0.03(-3.97%)
Jun 16, 2023 0.8002 0.8400 0.7800 0.8280 1,531,438 +0.02(+2.01%)
Jun 15, 2023 0.8253 0.8300 0.7808 0.8117 808,370 -0.01(-1.37%)
Jun 14, 2023 0.8600 0.8797 0.8070 0.8230 1,355,235 -0.03(-3.74%)
Jun 13, 2023 0.8516 0.8849 0.8391 0.8550 708,300 +0.01(+1.18%)
Jun 12, 2023 0.8667 0.8667 0.8200 0.8450 597,248 +0.01(+0.64%)
Jun 09, 2023 0.8980 0.8980 0.8283 0.8396 816,659 -0.05(-5.23%)
Jun 08, 2023 0.8600 0.9062 0.8000 0.8859 1,289,532 +0.03(+3.36%)
Jun 07, 2023 0.9815 0.9898 0.8510 0.8571 2,179,695 -0.18(-17.59%)
Jun 06, 2023 1.020 1.110 0.9900 1.040 2,591,204 +0.02(+1.62%)
Jun 05, 2023 0.9300 1.070 0.8810 1.023 1,852,737 +0.10(+10.35%)
Jun 02, 2023 0.8700 0.9688 0.8500 0.9274 1,325,251 +0.09(+10.40%)
Jun 01, 2023 0.8400 0.8848 0.8300 0.8400 434,932 -0.01(-0.92%)
May 31, 2023 0.8700 0.8900 0.8359 0.8478 456,644 -0.05(-6.03%)
May 30, 2023 0.8500 0.9022 0.8250 0.9022 891,444 +0.07(+8.90%)
May 26, 2023 0.7500 0.8489 0.7319 0.8285 1,040,476 +0.07(+9.85%)
May 25, 2023 0.7502 0.7700 0.7200 0.7542 1,184,517 -0.04(-4.53%)
May 24, 2023 0.8400 0.8400 0.7706 0.7900 973,309 -0.06(-6.96%)
May 23, 2023 0.8600 0.8733 0.8300 0.8491 597,115 -0.02(-1.84%)
May 22, 2023 0.8650 0.8752 0.8201 0.8650 989,033 +0.01(+0.68%)
May 19, 2023 0.9000 0.9050 0.8501 0.8592 1,333,228 -0.04(-4.29%)
May 18, 2023 0.8900 0.9367 0.8730 0.8977 986,215 +0.00(+0.21%)
May 17, 2023 0.9600 0.9650 0.8700 0.8958 2,592,109 -0.05(-5.57%)
May 16, 2023 1.060 1.080 0.8801 0.9486 3,292,956 -0.12(-11.35%)
May 15, 2023 1.010 1.130 1.000 1.070 1,488,473 -0.04(-3.60%)
May 12, 2023 1.090 1.130 1.050 1.110 1,608,034 +0.02(+1.83%)
May 11, 2023 1.090 1.120 1.040 1.090 1,217,418 +0.01(+0.93%)
May 10, 2023 1.170 1.175 1.040 1.080 2,049,649 -0.08(-6.90%)
May 09, 2023 1.190 1.220 1.101 1.160 1,835,896 -0.05(-4.13%)
May 08, 2023 1.190 1.340 1.140 1.210 4,462,241 +0.09(+8.04%)
May 05, 2023 1.030 1.150 1.000 1.120 3,305,528 +0.11(+10.89%)
May 04, 2023 1.070 1.096 0.9524 1.010 2,208,109 -0.10(-9.01%)
May 03, 2023 0.9300 1.250 0.9200 1.110 5,901,523 +0.18(+19.35%)
May 02, 2023 1.010 1.031 0.8600 0.9300 2,785,781 -0.12(-11.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.