Genesys Historical Data

GSYS Page 2
Download
Date Close Price change Market cap Trading volume
Feb 17 $ 0.0832
-17.93%
$ 1.42 million $ 1.53 million
Feb 10 $ 0.108
+0.29%
$ 1.72 million $ 1.73 million
Feb 3 $ 0.108
-4.01%
$ 1.82 million $ 1.88 million
Jan 27 $ 0.113
-26.98%
$ 1.91 million $ 973,265
Jan 20 $ 0.137
-2.24%
$ 2.61 million $ 621,703
Jan 13 $ 0.156
-20.04%
$ 2.38 million $ 574,387
Jan 6 $ 0.166
-2.34%
$ 3.31 million $ 582,335
Dec 30 $ 0.188
-10.65%
$ 2.87 million $ 578,319
Dec 23 $ 0.218
-24.09%
$ 3.56 million $ 898,031
Dec 16 $ 0.317
-8.83%
$ 4.85 million $ 1.21 million
Dec 9 $ 0.326
-18.58%
$ 5.88 million $ 1.56 million
Dec 2 $ 0.432
+119.17%
$ 6.82 million $ 1.01 million
Nov 25 $ 0.197
+19.65%
$ 3.34 million $ 850,951
Nov 18 $ 0.172
+18.96%
$ 2.79 million $ 657,269
Nov 11 $ 0.141
-4.16%
$ 2.43 million $ 681,257
Nov 4 $ 0.149
-0.41%
$ 2.5 million $ 613,054
Oct 28 $ 0.15
+21.48%
$ 2.53 million $ 1 million
Oct 21 $ 0.119
+5.78%
$ 2.08 million $ 361,307
Oct 14 $ 0.113
+34.79%
$ 1.9 million $ 445,805
Oct 7 $ 0.0832
+1.33%
$ 1.41 million $ 1.38 million
Sep 30 $ 0.0823
+1.38%
$ 1.39 million $ 1.69 million
Sep 23 $ 0.0828
+7.26%
$ 1.37 million $ 1.53 million
Sep 16 $ 0.0756
-9.93%
$ 1.31 million $ 1.62 million
Sep 9 $ 0.0867
-1.69%
$ 1.41 million $ 1.8 million
Sep 2 $ 0.0887
-1.87%
$ 1.49 million $ 1.88 million
Aug 26 $ 0.0904
-11.40%
$ 1.53 million $ 2.24 million
Aug 19 $ 0.106
+17.56%
$ 1.73 million $ 1.98 million
Aug 12 $ 0.0891
-11.80%
$ 1.53 million $ 1.61 million
Aug 5 $ 0.0988
-0.40%
$ 1.71 million $ 1.86 million
Jul 29 $ 0.0992
-30.05%
$ 1.68 million $ 1.74 million
Jul 22 $ 0.144
+13.16%
$ 2.4 million $ 1.77 million
Jul 15 $ 0.124
+5.99%
$ 2.15 million $ 1.79 million
Jul 8 $ 0.122
+2.03%
$ 1.97 million $ 1.6 million
Jul 1 $ 0.121
-16.08%
$ 2.03 million $ 1.8 million
Jun 24 $ 0.152
-11.92%
$ 2.43 million $ 1.83 million
Jun 17 $ 0.172
+20.78%
$ 2.91 million $ 2.15 million
Jun 10 $ 0.133
-12.56%
$ 2.42 million $ 1.84 million
Jun 3 $ 0.149
-9.55%
$ 2.58 million $ 1.57 million
May 27 $ 0.164
-13.52%
$ 2.78 million $ 1.93 million
May 20 $ 0.197
+0.49%
$ 3.22 million $ 1.81 million
May 13 $ 0.197
-10.94%
$ 3.31 million $ 1.74 million
May 6 $ 0.224
-3.39%
$ 3.74 million $ 1.25 million
Apr 29 $ 0.236
+5.75%
$ 3.92 million $ 1.5 million
Apr 22 $ 0.232
-4.40%
$ 3.77 million $ 1.44 million
Apr 15 $ 0.237
-16.82%
$ 4.1 million $ 1.11 million
Apr 8 $ 0.273
-28.96%
$ 4.82 million $ 646,544
Apr 1 $ 0.361
+17.09%
$ 6.5 million $ 550,814
Mar 25 $ 0.338
-14.23%
$ 5.22 million $ 386,790
Mar 18 $ 0.4
-1.65%
$ 6.67 million $ 607,980
Mar 11 $ 0.394
+78.96%
$ 6.91 million $ 957,010