Genesys Historical Data

GSYS Page 16
Download
Date Close Price change Market cap Trading volume
Jan 16, 2024 $ 0.358
+4.49%
$ 6.07 million $ 219,529
Jan 15, 2024 $ 0.34
+6.32%
$ 5.75 million $ 227,885
Jan 14, 2024 $ 0.32
-8.99%
$ 5.41 million $ 248,203
Jan 13, 2024 $ 0.351
+12.85%
$ 5.95 million $ 358,967
Jan 12, 2024 $ 0.31
-19.53%
$ 5.25 million $ 241,990
Jan 11, 2024 $ 0.386
-18.59%
$ 6.53 million $ 286,017
Jan 10, 2024 $ 0.474
+1.16%
$ 8.02 million $ 414,467
Jan 9, 2024 $ 0.474
-17.77%
$ 8.02 million $ 260,715
Jan 8, 2024 $ 0.576
-0.05%
$ 9.76 million $ 427,346
Jan 7, 2024 $ 0.561
-51.73%
$ 9.49 million $ 512,228
Jan 6, 2024 $ 1.16
+3.48%
$ 19.67 million $ 483,164
Jan 5, 2024 $ 1.12
+27.13%
$ 19.01 million $ 524,297
Jan 4, 2024 $ 0.883
-33.00%
$ 14.95 million $ 533,453
Jan 3, 2024 $ 1.32
-6.67%
$ 22.31 million $ 678,935
Jan 2, 2024 $ 1.41
+12.92%
$ 23.9 million $ 568,124
Jan 1, 2024 $ 1.25
-10.74%
$ 21.17 million $ 607,519
Dec 31, 2023 $ 1.4
+6.08%
$ 23.71 million $ 673,568
Dec 30, 2023 $ 1.41
+103.85%
$ 23.85 million $ 913,952
Dec 29, 2023 $ 0.688
+16.42%
$ 11.65 million $ 358,033
Dec 28, 2023 $ 0.591
+25.66%
$ 10.01 million $ 426,790
Dec 27, 2023 $ 0.46
+30.76%
$ 7.79 million $ 356,846
Dec 26, 2023 $ 0.338
+72.60%
$ 5.73 million $ 113,475
Dec 25, 2023 $ 0.197
+36.52%
$ 3.34 million $ 246,813
Dec 24, 2023 $ 0.144
+44.11%
$ 2.45 million $ 194,687
Dec 23, 2023 $ 0.0984
+10.64%
$ 1.66 million $ 147,643
Dec 22, 2023 $ 0.089
+6.82%
$ 1.51 million $ 132,823
Dec 21, 2023 $ 0.0833
-10.01%
$ 1.41 million $ 123,517
Dec 20, 2023 $ 0.0926
+7.35%
$ 1.57 million $ 117,890
Dec 19, 2023 $ 0.0853
+5.74%
$ 1.44 million $ 99,860
Dec 18, 2023 $ 0.0807
+2.16%
$ 1.37 million $ 69,983
Dec 17, 2023 $ 0.0792
-6.49%
$ 1.34 million $ 117,761
Dec 16, 2023 $ 0.0847
+6.83%
$ 1.43 million $ 114,200
Dec 15, 2023 $ 0.0791
-14.04%
$ 1.34 million $ 93,725
Dec 14, 2023 $ 0.0913
+11.60%
$ 1.54 million $ 142,017
Dec 13, 2023 $ 0.0818
+6.00%
$ 1.38 million $ 153,373
Dec 12, 2023 $ 0.0773
-16.74%
$ 1.31 million $ 105,664
Dec 11, 2023 $ 0.0929
-5.12%
$ 1.57 million $ 130,593
Dec 10, 2023 $ 0.0982
-0.45%
$ 1.66 million $ 111,399
Dec 9, 2023 $ 0.1
-2.36%
$ 1.7 million $ 125,366
Dec 8, 2023 $ 0.103
+2.20%
$ 1.74 million $ 132,084
Dec 7, 2023 $ 0.1
-2.27%
$ 1.7 million $ 182,712
Dec 6, 2023 $ 0.103
-3.95%
$ 1.74 million $ 139,010
Dec 5, 2023 $ 0.107
-17.24%
$ 1.8 million $ 147,006
Dec 4, 2023 $ 0.142
+21.22%
$ 2.41 million $ 77,167
Dec 3, 2023 $ 0.118
+4.93%
$ 1.99 million $ 133,073
Dec 2, 2023 $ 0.112
-0.55%
$ 1.89 million $ 113,610
Dec 1, 2023 $ 0.113
-0.90%
$ 1.91 million $ 132,476
Nov 30, 2023 $ 0.114
-3.44%
$ 1.93 million $ 132,053
Nov 29, 2023 $ 0.118
-0.63%
$ 1.99 million $ 145,114
Nov 28, 2023 $ 0.119
+4.73%
$ 2.01 million $ 135,611