Genesys Historical Data

GSYS Page 18
Download
Date Close Price change Market cap Trading volume
Oct 8, 2023 $ 0.0803
-0.43%
$ 1.36 million $ 138,523
Oct 7, 2023 $ 0.0815
-20.03%
$ 1.38 million $ 156,574
Oct 6, 2023 $ 0.102
-16.03%
$ 1.72 million $ 139,108
Oct 5, 2023 $ 0.121
+16.75%
$ 2.05 million $ 46,795
Oct 4, 2023 $ 0.104
+3.87%
$ 1.76 million $ 115,835
Oct 3, 2023 $ 0.1
+28.98%
$ 1.7 million $ 153,784
Oct 2, 2023 $ 0.0764
+11.38%
$ 1.29 million $ 131,532
Oct 1, 2023 $ 0.0689
-26.65%
$ 1.17 million $ 73,285
Sep 30, 2023 $ 0.0936
+2.81%
$ 1.58 million $ 123,693
Sep 29, 2023 $ 0.0909
-10.88%
$ 1.54 million $ 137,036
Sep 28, 2023 $ 0.102
-4.46%
$ 1.73 million $ 129,114
Sep 27, 2023 $ 0.105
-6.72%
$ 1.79 million $ 148,901
Sep 26, 2023 $ 0.113
-2.96%
$ 1.91 million $ 136,477
Sep 25, 2023 $ 0.116
-6.27%
$ 1.96 million $ 122,137
Sep 24, 2023 $ 0.123
-2.26%
$ 2.09 million $ 108,375
Sep 23, 2023 $ 0.126
-3.07%
$ 2.14 million $ 106,473
Sep 22, 2023 $ 0.131
+5.69%
$ 2.21 million $ 125,160
Sep 21, 2023 $ 0.124
-5.77%
$ 2.09 million $ 120,310
Sep 20, 2023 $ 0.131
+7.89%
$ 2.22 million $ 106,579
Sep 19, 2023 $ 0.122
+8.13%
$ 2.06 million $ 101,025
Sep 18, 2023 $ 0.113
-3.60%
$ 1.91 million $ 116,748
Sep 17, 2023 $ 0.118
+5.46%
$ 1.99 million $ 115,807
Sep 16, 2023 $ 0.114
-6.79%
$ 1.93 million $ 126,152
Sep 15, 2023 $ 0.122
-2.66%
$ 2.07 million $ 113,948
Sep 14, 2023 $ 0.124
-8.94%
$ 2.1 million $ 117,737
Sep 13, 2023 $ 0.136
-11.45%
$ 2.3 million $ 145,177
Sep 12, 2023 $ 0.153
+0.80%
$ 2.6 million $ 122,723
Sep 11, 2023 $ 0.154
-7.95%
$ 2.6 million $ 93,586
Sep 10, 2023 $ 0.167
+8.35%
$ 2.82 million $ 138,521
Sep 9, 2023 $ 0.154
-3.26%
$ 2.6 million $ 137,649
Sep 8, 2023 $ 0.159
-10.39%
$ 2.7 million $ 148,411
Sep 7, 2023 $ 0.178
+4.57%
$ 3.01 million $ 150,984
Sep 6, 2023 $ 0.169
+1.66%
$ 2.86 million $ 128,634
Sep 5, 2023 $ 0.166
-8.70%
$ 2.82 million $ 135,403
Sep 4, 2023 $ 0.184
+30.36%
$ 3.11 million $ 174,664
Sep 3, 2023 $ 0.141
-11.15%
$ 2.39 million $ 147,324
Sep 2, 2023 $ 0.16
-9.86%
$ 2.71 million $ 154,102
Sep 1, 2023 $ 0.177
-7.11%
$ 3 million $ 137,548
Aug 31, 2023 $ 0.191
+5.34%
$ 3.23 million $ 99,386
Aug 30, 2023 $ 0.181
+3.64%
$ 3.07 million $ 80,803
Aug 29, 2023 $ 0.175
-3.01%
$ 2.96 million $ 71,983
Aug 28, 2023 $ 0.18
-1.13%
$ 3.05 million $ 79,926
Aug 27, 2023 $ 0.183
+6.14%
$ 3.1 million $ 83,563
Aug 26, 2023 $ 0.173
+0.78%
$ 2.92 million $ 63,720
Aug 25, 2023 $ 0.171
-3.10%
$ 2.9 million $ 70,519
Aug 24, 2023 $ 0.177
-3.89%
$ 2.99 million $ 63,959
Aug 23, 2023 $ 0.184
+5.47%
$ 3.12 million $ 54,092
Aug 22, 2023 $ 0.174
-9.97%
$ 2.95 million $ 49,231
Aug 21, 2023 $ 0.194
-7.57%
$ 3.28 million $ 104,996
Aug 20, 2023 $ 0.21
+2.84%
$ 3.55 million $ 81,600