Genesys Historical Data

GSYS Page 14
Download
Date Close Price change Market cap Trading volume
Apr 25, 2024 $ 0.246
-2.43%
$ 4.16 million $ 273,760
Apr 24, 2024 $ 0.252
+7.60%
$ 4.26 million $ 316,984
Apr 23, 2024 $ 0.234
-4.10%
$ 3.96 million $ 126,363
Apr 22, 2024 $ 0.244
+0.56%
$ 4.13 million $ 258,240
Apr 21, 2024 $ 0.242
+2.45%
$ 4.1 million $ 176,972
Apr 20, 2024 $ 0.237
+0.04%
$ 4.01 million $ 141,446
Apr 19, 2024 $ 0.237
-0.73%
$ 4.01 million $ 252,608
Apr 18, 2024 $ 0.238
-1.12%
$ 4.03 million $ 225,347
Apr 17, 2024 $ 0.241
-2.65%
$ 4.08 million $ 174,117
Apr 16, 2024 $ 0.248
-7.23%
$ 4.2 million $ 204,878
Apr 15, 2024 $ 0.268
-5.95%
$ 4.53 million $ 111,442
Apr 14, 2024 $ 0.285
+4.35%
$ 4.82 million $ 84,625
Apr 13, 2024 $ 0.273
-17.42%
$ 4.62 million $ 93,478
Apr 12, 2024 $ 0.33
-7.95%
$ 5.59 million $ 136,802
Apr 11, 2024 $ 0.36
-3.45%
$ 6.09 million $ 144,068
Apr 10, 2024 $ 0.372
-9.22%
$ 6.3 million $ 117,033
Apr 9, 2024 $ 0.407
-1.40%
$ 6.89 million $ 76,561
Apr 8, 2024 $ 0.415
+7.85%
$ 7.02 million $ 78,602
Apr 7, 2024 $ 0.384
+6.25%
$ 6.5 million $ 99,662
Apr 6, 2024 $ 0.361
-1.66%
$ 6.11 million $ 72,690
Apr 5, 2024 $ 0.367
+2.53%
$ 6.21 million $ 42,627
Apr 4, 2024 $ 0.359
-5.67%
$ 6.08 million $ 101,891
Apr 3, 2024 $ 0.381
+17.60%
$ 6.45 million $ 134,851
Apr 2, 2024 $ 0.324
+7.16%
$ 5.49 million $ 148,033
Apr 1, 2024 $ 0.3
-2.60%
$ 5.09 million $ 50,721
Mar 31, 2024 $ 0.309
-8.78%
$ 5.22 million $ 70,470
Mar 30, 2024 $ 0.338
-4.88%
$ 5.72 million $ 57,781
Mar 29, 2024 $ 0.357
-7.75%
$ 6.04 million $ 84,382
Mar 28, 2024 $ 0.387
-1.41%
$ 6.55 million $ 58,627
Mar 27, 2024 $ 0.393
-2.00%
$ 6.64 million $ 76,582
Mar 26, 2024 $ 0.4
+4.26%
$ 6.78 million $ 85,628
Mar 25, 2024 $ 0.384
-2.64%
$ 6.5 million $ 23,791
Mar 24, 2024 $ 0.394
-1.02%
$ 6.67 million $ 59,393
Mar 23, 2024 $ 0.4
+3.17%
$ 6.77 million $ 42,312
Mar 22, 2024 $ 0.387
+3.07%
$ 6.55 million $ 71,895
Mar 21, 2024 $ 0.375
-5.24%
$ 6.35 million $ 53,170
Mar 20, 2024 $ 0.396
+4.37%
$ 6.71 million $ 223,391
Mar 19, 2024 $ 0.38
-6.14%
$ 6.44 million $ 164,587
Mar 18, 2024 $ 0.405
-0.36%
$ 6.86 million $ 52,624
Mar 17, 2024 $ 0.408
+7.11%
$ 6.91 million $ 75,693
Mar 16, 2024 $ 0.394
-1.53%
$ 6.66 million $ 80,204
Mar 15, 2024 $ 0.4
-5.31%
$ 6.77 million $ 158,074
Mar 14, 2024 $ 0.425
+58.13%
$ 7.2 million $ 231,216
Mar 13, 2024 $ 0.269
+25.34%
$ 4.55 million $ 139,478
Mar 12, 2024 $ 0.214
+1.14%
$ 3.63 million $ 119,537
Mar 11, 2024 $ 0.212
-3.56%
$ 3.59 million $ 228,500
Mar 10, 2024 $ 0.223
+8.22%
$ 3.78 million $ 61,181
Mar 9, 2024 $ 0.206
-5.81%
$ 3.48 million $ 50,535
Mar 8, 2024 $ 0.22
+7.69%
$ 3.72 million $ 137,231
Mar 7, 2024 $ 0.203
-0.15%
$ 3.44 million $ 126,873