Genesys Historical Data

GSYS Page 11
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $ 0.0773
+2.23%
$ 1.31 million $ 298,351
Sep 21, 2024 $ 0.0756
-0.49%
$ 1.28 million $ 198,010
Sep 20, 2024 $ 0.0761
-8.54%
$ 1.29 million $ 269,512
Sep 19, 2024 $ 0.0831
-6.10%
$ 1.41 million $ 162,882
Sep 18, 2024 $ 0.0886
-6.30%
$ 1.5 million $ 360,495
Sep 17, 2024 $ 0.0945
+23.10%
$ 1.6 million $ 349,472
Sep 16, 2024 $ 0.0769
-8.33%
$ 1.3 million $ 282,046
Sep 15, 2024 $ 0.0835
-3.71%
$ 1.41 million $ 193,672
Sep 14, 2024 $ 0.0867
+1.62%
$ 1.47 million $ 345,013
Sep 13, 2024 $ 0.0854
+0.75%
$ 1.45 million $ 295,998
Sep 12, 2024 $ 0.0847
-3.05%
$ 1.43 million $ 265,823
Sep 11, 2024 $ 0.0874
+0.44%
$ 1.48 million $ 357,460
Sep 10, 2024 $ 0.087
-3.80%
$ 1.47 million $ 330,118
Sep 9, 2024 $ 0.0904
+2.43%
$ 1.53 million $ 205,387
Sep 8, 2024 $ 0.0882
-0.52%
$ 1.49 million $ 217,260
Sep 7, 2024 $ 0.0887
+1.63%
$ 1.5 million $ 324,162
Sep 6, 2024 $ 0.0873
-5.31%
$ 1.48 million $ 316,908
Sep 5, 2024 $ 0.0921
+2.70%
$ 1.56 million $ 374,147
Sep 4, 2024 $ 0.0897
+0.51%
$ 1.52 million $ 245,248
Sep 3, 2024 $ 0.0892
-0.04%
$ 1.51 million $ 310,905
Sep 2, 2024 $ 0.0892
-1.26%
$ 1.51 million $ 308,611
Sep 1, 2024 $ 0.0904
+0.52%
$ 1.53 million $ 277,623
Aug 31, 2024 $ 0.09
-1.17%
$ 1.52 million $ 346,813
Aug 30, 2024 $ 0.091
-5.18%
$ 1.54 million $ 245,884
Aug 29, 2024 $ 0.0959
-2.85%
$ 1.62 million $ 314,868
Aug 28, 2024 $ 0.0987
+6.22%
$ 1.67 million $ 376,048
Aug 27, 2024 $ 0.0929
-7.66%
$ 1.57 million $ 311,635
Aug 26, 2024 $ 0.101
-1.32%
$ 1.71 million $ 369,356
Aug 25, 2024 $ 0.102
-3.91%
$ 1.73 million $ 268,239
Aug 24, 2024 $ 0.106
+7.36%
$ 1.8 million $ 267,915
Aug 23, 2024 $ 0.0989
+7.33%
$ 1.67 million $ 417,717
Aug 22, 2024 $ 0.0921
+5.34%
$ 1.56 million $ 311,534
Aug 21, 2024 $ 0.0874
-2.41%
$ 1.48 million $ 368,372
Aug 20, 2024 $ 0.0896
+5.73%
$ 1.52 million $ 288,747
Aug 19, 2024 $ 0.0848
-6.15%
$ 1.43 million $ 326,132
Aug 18, 2024 $ 0.0903
+1.31%
$ 1.53 million $ 308,180
Aug 17, 2024 $ 0.0891
+1.34%
$ 1.51 million $ 308,846
Aug 16, 2024 $ 0.0878
+6.56%
$ 1.49 million $ 342,203
Aug 15, 2024 $ 0.0824
-0.33%
$ 1.4 million $ 360,939
Aug 14, 2024 $ 0.0827
-7.27%
$ 1.4 million $ 219,170
Aug 13, 2024 $ 0.0891
+3.32%
$ 1.51 million $ 274,597
Aug 12, 2024 $ 0.0861
-14.85%
$ 1.46 million $ 109,080
Aug 11, 2024 $ 0.101
+2.49%
$ 1.71 million $ 229,251
Aug 10, 2024 $ 0.0988
+0.15%
$ 1.67 million $ 274,260
Aug 9, 2024 $ 0.099
+0.40%
$ 1.68 million $ 356,918
Aug 8, 2024 $ 0.0985
-4.49%
$ 1.67 million $ 359,544
Aug 7, 2024 $ 0.103
+2.14%
$ 1.75 million $ 349,747
Aug 6, 2024 $ 0.101
+8.16%
$ 1.71 million $ 243,328
Aug 5, 2024 $ 0.0934
-5.81%
$ 1.58 million $ 278,092
Aug 4, 2024 $ 0.0992
-17.00%
$ 1.68 million $ 243,100