Genesys Historical Data

GSYS Page 8
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.0857
-0.97%
$ 1.45 million $ 308,869
Feb 18, 2025 $ 0.0865
-2.77%
$ 1.46 million $ 261,322
Feb 17, 2025 $ 0.089
-12.20%
$ 1.51 million $ 288,928
Feb 16, 2025 $ 0.101
-5.87%
$ 1.72 million $ 254,894
Feb 15, 2025 $ 0.108
+1.32%
$ 1.82 million $ 313,873
Feb 14, 2025 $ 0.106
-3.52%
$ 1.8 million $ 314,449
Feb 13, 2025 $ 0.11
+8.73%
$ 1.86 million $ 273,435
Feb 12, 2025 $ 0.101
-1.68%
$ 1.72 million $ 252,385
Feb 11, 2025 $ 0.103
-5.81%
$ 1.74 million $ 306,372
Feb 10, 2025 $ 0.109
+1.38%
$ 1.84 million $ 269,360
Feb 9, 2025 $ 0.107
-0.77%
$ 1.82 million $ 268,571
Feb 8, 2025 $ 0.108
+5.21%
$ 1.83 million $ 268,507
Feb 7, 2025 $ 0.103
+0.67%
$ 1.74 million $ 323,076
Feb 6, 2025 $ 0.102
-6.60%
$ 1.73 million $ 316,004
Feb 5, 2025 $ 0.11
-11.71%
$ 1.86 million $ 312,450
Feb 4, 2025 $ 0.124
+10.90%
$ 2.11 million $ 326,452
Feb 3, 2025 $ 0.112
-0.52%
$ 1.9 million $ 329,777
Feb 2, 2025 $ 0.113
-13.10%
$ 1.91 million $ 237,435
Feb 1, 2025 $ 0.129
+0.65%
$ 2.19 million $ 127,608
Jan 31, 2025 $ 0.128
-4.03%
$ 2.17 million $ 143,324
Jan 30, 2025 $ 0.133
-1.13%
$ 2.25 million $ 115,177
Jan 29, 2025 $ 0.134
+1.29%
$ 2.27 million $ 128,813
Jan 28, 2025 $ 0.133
-3.28%
$ 2.24 million $ 93,824
Jan 27, 2025 $ 0.137
-11.29%
$ 2.32 million $ 127,083
Jan 26, 2025 $ 0.154
+12.34%
$ 2.61 million $ 143,998
Jan 25, 2025 $ 0.137
+0.52%
$ 2.33 million $ 119,472
Jan 24, 2025 $ 0.137
-4.16%
$ 2.32 million $ 146,949
Jan 23, 2025 $ 0.144
-2.59%
$ 2.43 million $ 24,877
Jan 22, 2025 $ 0.147
+6.51%
$ 2.49 million $ 101,312
Jan 21, 2025 $ 0.139
+2.11%
$ 2.35 million $ 104,072
Jan 20, 2025 $ 0.136
-3.46%
$ 2.3 million $ 125,021
Jan 19, 2025 $ 0.141
-10.00%
$ 2.38 million $ 139,142
Jan 18, 2025 $ 0.156
-10.49%
$ 2.64 million $ 124,208
Jan 17, 2025 $ 0.174
+14.91%
$ 2.94 million $ 125,201
Jan 16, 2025 $ 0.151
-1.85%
$ 2.56 million $ 131,789
Jan 15, 2025 $ 0.154
+2.83%
$ 2.6 million $ 102,228
Jan 14, 2025 $ 0.15
-2.05%
$ 2.53 million $ 67,772
Jan 13, 2025 $ 0.159
-18.79%
$ 2.69 million $ 23,189
Jan 12, 2025 $ 0.195
+18.00%
$ 3.31 million $ 80,081
Jan 11, 2025 $ 0.166
+11.18%
$ 2.8 million $ 101,204
Jan 10, 2025 $ 0.149
-1.86%
$ 2.52 million $ 62,336
Jan 9, 2025 $ 0.152
-1.72%
$ 2.57 million $ 119,265
Jan 8, 2025 $ 0.155
-1.51%
$ 2.63 million $ 81,816
Jan 7, 2025 $ 0.158
-4.50%
$ 2.67 million $ 93,237
Jan 6, 2025 $ 0.165
-2.67%
$ 2.79 million $ 124,477
Jan 5, 2025 $ 0.17
-9.64%
$ 2.87 million $ 120,182
Jan 4, 2025 $ 0.188
+3.19%
$ 3.18 million $ 88,012
Jan 3, 2025 $ 0.182
-3.87%
$ 3.09 million $ 95,975
Jan 2, 2025 $ 0.19
-6.19%
$ 3.21 million $ 115,802
Jan 1, 2025 $ 0.202
+2.78%
$ 3.42 million $ 79,525