Genesys Historical Data

GSYS Page 17
Download
Date Close Price change Market cap Trading volume
Nov 27, 2023 $ 0.113
-8.48%
$ 1.92 million $ 142,201
Nov 26, 2023 $ 0.124
-2.25%
$ 2.1 million $ 132,193
Nov 25, 2023 $ 0.127
+1.69%
$ 2.15 million $ 143,374
Nov 24, 2023 $ 0.125
+9.53%
$ 2.12 million $ 130,049
Nov 23, 2023 $ 0.114
+2.05%
$ 1.93 million $ 127,255
Nov 22, 2023 $ 0.112
-3.13%
$ 1.9 million $ 123,739
Nov 21, 2023 $ 0.116
-6.96%
$ 1.96 million $ 133,032
Nov 20, 2023 $ 0.124
-1.06%
$ 2.1 million $ 140,133
Nov 19, 2023 $ 0.126
+0.15%
$ 2.13 million $ 139,564
Nov 18, 2023 $ 0.125
-0.11%
$ 2.12 million $ 133,953
Nov 17, 2023 $ 0.125
-4.09%
$ 2.12 million $ 128,508
Nov 16, 2023 $ 0.131
+1.24%
$ 2.21 million $ 140,870
Nov 15, 2023 $ 0.129
-0.82%
$ 2.18 million $ 138,158
Nov 14, 2023 $ 0.13
+3.23%
$ 2.2 million $ 142,231
Nov 13, 2023 $ 0.126
-3.27%
$ 2.14 million $ 152,928
Nov 12, 2023 $ 0.13
-5.64%
$ 2.21 million $ 159,829
Nov 11, 2023 $ 0.138
+9.46%
$ 2.33 million $ 145,003
Nov 10, 2023 $ 0.126
-20.45%
$ 2.13 million $ 144,574
Nov 9, 2023 $ 0.16
+40.18%
$ 2.7 million $ 198,663
Nov 8, 2023 $ 0.114
+14.30%
$ 1.93 million $ 138,371
Nov 7, 2023 $ 0.1
-3.06%
$ 1.69 million $ 128,454
Nov 6, 2023 $ 0.103
+10.51%
$ 1.74 million $ 144,724
Nov 5, 2023 $ 0.0935
-7.16%
$ 1.58 million $ 122,572
Nov 4, 2023 $ 0.1
+2.98%
$ 1.7 million $ 127,406
Nov 3, 2023 $ 0.0973
-0.16%
$ 1.65 million $ 127,091
Nov 2, 2023 $ 0.0979
-4.24%
$ 1.66 million $ 129,403
Nov 1, 2023 $ 0.102
+2.10%
$ 1.73 million $ 105,391
Oct 31, 2023 $ 0.1
-1.60%
$ 1.69 million $ 128,814
Oct 30, 2023 $ 0.102
+0.91%
$ 1.72 million $ 133,413
Oct 29, 2023 $ 0.101
+1.13%
$ 1.7 million $ 142,968
Oct 28, 2023 $ 0.0997
+2.42%
$ 1.69 million $ 146,681
Oct 27, 2023 $ 0.0973
+4.54%
$ 1.65 million $ 137,350
Oct 26, 2023 $ 0.0931
-11.80%
$ 1.58 million $ 131,091
Oct 25, 2023 $ 0.106
+3.25%
$ 1.79 million $ 132,073
Oct 24, 2023 $ 0.102
+0.55%
$ 1.73 million $ 144,654
Oct 23, 2023 $ 0.102
+4.19%
$ 1.72 million $ 139,354
Oct 22, 2023 $ 0.0978
-7.25%
$ 1.66 million $ 143,149
Oct 21, 2023 $ 0.105
+6.25%
$ 1.78 million $ 134,592
Oct 20, 2023 $ 0.0992
-1.89%
$ 1.68 million $ 128,565
Oct 19, 2023 $ 0.101
-7.99%
$ 1.71 million $ 130,812
Oct 18, 2023 $ 0.11
+2.93%
$ 1.86 million $ 137,314
Oct 17, 2023 $ 0.106
-2.68%
$ 1.8 million $ 132,902
Oct 16, 2023 $ 0.109
-9.67%
$ 1.85 million $ 141,686
Oct 15, 2023 $ 0.121
+2.56%
$ 2.04 million $ 128,905
Oct 14, 2023 $ 0.118
+9.26%
$ 1.99 million $ 155,290
Oct 13, 2023 $ 0.108
+14.20%
$ 1.83 million $ 165,635
Oct 12, 2023 $ 0.0947
+0.81%
$ 1.6 million $ 147,794
Oct 11, 2023 $ 0.0944
+10.15%
$ 1.6 million $ 151,253
Oct 10, 2023 $ 0.0857
+1.19%
$ 1.45 million $ 39,154
Oct 9, 2023 $ 0.0847
+5.46%
$ 1.43 million $ 40,527