Genesys Historical Data

GSYS Page 10
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.159
+7.46%
$ 2.68 million $ 116,429
Nov 10, 2024 $ 0.147
-1.07%
$ 2.5 million $ 123,303
Nov 9, 2024 $ 0.149
+8.81%
$ 2.52 million $ 136,605
Nov 8, 2024 $ 0.137
-2.65%
$ 2.31 million $ 90,950
Nov 7, 2024 $ 0.14
+3.33%
$ 2.38 million $ 92,465
Nov 6, 2024 $ 0.136
-3.17%
$ 2.29 million $ 99,120
Nov 5, 2024 $ 0.14
-0.70%
$ 2.37 million $ 75,340
Nov 4, 2024 $ 0.141
-5.69%
$ 2.39 million $ 118,574
Nov 3, 2024 $ 0.15
-2.48%
$ 2.53 million $ 93,737
Nov 2, 2024 $ 0.118
-28.65%
$ 2 million $ 148,846
Nov 1, 2024 $ 0.166
-24.00%
$ 2.8 million $ 146,547
Oct 31, 2024 $ 0.218
+12.29%
$ 3.69 million $ 185,379
Oct 30, 2024 $ 0.194
+7.34%
$ 3.29 million $ 200,842
Oct 29, 2024 $ 0.181
+40.75%
$ 3.07 million $ 133,322
Oct 28, 2024 $ 0.128
+4.35%
$ 2.17 million $ 94,196
Oct 27, 2024 $ 0.123
+2.75%
$ 2.08 million $ 98,168
Oct 26, 2024 $ 0.119
-0.84%
$ 2.02 million $ 63,346
Oct 25, 2024 $ 0.12
-2.27%
$ 2.04 million $ 77,600
Oct 24, 2024 $ 0.121
+8.36%
$ 2.05 million $ 64,174
Oct 23, 2024 $ 0.112
+1.10%
$ 1.89 million $ 65,455
Oct 22, 2024 $ 0.11
+6.00%
$ 1.87 million $ 51,737
Oct 21, 2024 $ 0.104
-7.66%
$ 1.76 million $ 38,996
Oct 20, 2024 $ 0.113
-3.36%
$ 1.9 million $ 42,677
Oct 19, 2024 $ 0.116
-7.70%
$ 1.96 million $ 49,999
Oct 18, 2024 $ 0.126
+0.19%
$ 2.13 million $ 36,577
Oct 17, 2024 $ 0.126
-2.42%
$ 2.13 million $ 22,180
Oct 16, 2024 $ 0.129
+7.18%
$ 2.18 million $ 53,593
Oct 15, 2024 $ 0.12
+28.80%
$ 2.03 million $ 68,473
Oct 14, 2024 $ 0.0933
+11.74%
$ 1.58 million $ 172,306
Oct 13, 2024 $ 0.0835
-0.79%
$ 1.41 million $ 188,258
Oct 12, 2024 $ 0.0832
+1.61%
$ 1.41 million $ 206,376
Oct 11, 2024 $ 0.0819
+0.17%
$ 1.39 million $ 180,448
Oct 10, 2024 $ 0.0818
+0.52%
$ 1.38 million $ 176,975
Oct 9, 2024 $ 0.0814
+0.25%
$ 1.38 million $ 313,324
Oct 8, 2024 $ 0.0812
+0.17%
$ 1.37 million $ 183,187
Oct 7, 2024 $ 0.0811
-1.25%
$ 1.37 million $ 317,885
Oct 6, 2024 $ 0.0823
+0.00%
$ 1.39 million $ 321,854
Oct 5, 2024 $ 0.0823
+0.62%
$ 1.39 million $ 302,282
Oct 4, 2024 $ 0.0818
-0.53%
$ 1.38 million $ 213,808
Oct 3, 2024 $ 0.0823
-0.74%
$ 1.39 million $ 395,412
Oct 2, 2024 $ 0.0829
+0.92%
$ 1.4 million $ 294,506
Oct 1, 2024 $ 0.0822
-16.47%
$ 1.39 million $ 188,225
Sep 30, 2024 $ 0.0984
+21.18%
$ 1.66 million $ 298,098
Sep 29, 2024 $ 0.0808
-2.42%
$ 1.37 million $ 357,647
Sep 28, 2024 $ 0.0828
-0.58%
$ 1.4 million $ 342,106
Sep 27, 2024 $ 0.0832
+4.58%
$ 1.41 million $ 286,354
Sep 26, 2024 $ 0.0795
-5.51%
$ 1.35 million $ 244,778
Sep 25, 2024 $ 0.0847
+5.36%
$ 1.43 million $ 171,333
Sep 24, 2024 $ 0.0804
+0.96%
$ 1.36 million $ 280,013
Sep 23, 2024 $ 0.0796
+3.06%
$ 1.35 million $ 206,701