Genesys Historical Data

GSYS Page 9
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.197
+1.92%
$ 3.33 million $ 89,753
Dec 30, 2024 $ 0.193
-8.11%
$ 3.27 million $ 109,253
Dec 29, 2024 $ 0.21
-3.45%
$ 3.56 million $ 83,019
Dec 28, 2024 $ 0.218
-3.29%
$ 3.68 million $ 170,742
Dec 27, 2024 $ 0.225
-4.58%
$ 3.81 million $ 136,920
Dec 26, 2024 $ 0.236
-2.87%
$ 4 million $ 123,546
Dec 25, 2024 $ 0.243
+1.54%
$ 4.12 million $ 167,112
Dec 24, 2024 $ 0.24
-13.78%
$ 4.05 million $ 101,285
Dec 23, 2024 $ 0.278
-3.13%
$ 4.7 million $ 198,426
Dec 22, 2024 $ 0.287
-9.43%
$ 4.85 million $ 242,381
Dec 21, 2024 $ 0.317
+0.64%
$ 5.36 million $ 229,986
Dec 20, 2024 $ 0.314
+3.04%
$ 5.32 million $ 143,927
Dec 19, 2024 $ 0.305
-14.56%
$ 5.16 million $ 156,381
Dec 18, 2024 $ 0.357
-4.87%
$ 6.04 million $ 169,587
Dec 17, 2024 $ 0.375
+2.05%
$ 6.35 million $ 264,725
Dec 16, 2024 $ 0.367
+5.78%
$ 6.22 million $ 243,331
Dec 15, 2024 $ 0.347
+5.91%
$ 5.88 million $ 283,763
Dec 14, 2024 $ 0.326
-6.36%
$ 5.52 million $ 308,342
Dec 13, 2024 $ 0.349
+5.76%
$ 5.9 million $ 280,819
Dec 12, 2024 $ 0.349
-17.98%
$ 5.91 million $ 178,183
Dec 11, 2024 $ 0.428
+3.68%
$ 7.24 million $ 264,509
Dec 10, 2024 $ 0.413
-8.41%
$ 6.99 million $ 232,936
Dec 9, 2024 $ 0.448
+11.69%
$ 7.58 million $ 290,725
Dec 8, 2024 $ 0.403
-6.73%
$ 6.82 million $ 240,478
Dec 7, 2024 $ 0.432
+4.34%
$ 7.32 million $ 194,254
Dec 6, 2024 $ 0.414
+50.94%
$ 7.01 million $ 161,996
Dec 5, 2024 $ 0.279
+3.36%
$ 4.73 million $ 189,124
Dec 4, 2024 $ 0.27
+8.77%
$ 4.57 million $ 183,147
Dec 3, 2024 $ 0.248
+21.50%
$ 4.19 million $ 158,466
Dec 2, 2024 $ 0.204
+3.41%
$ 3.45 million $ 119,156
Dec 1, 2024 $ 0.197
+9.43%
$ 3.34 million $ 104,835
Nov 30, 2024 $ 0.18
+2.90%
$ 3.05 million $ 137,733
Nov 29, 2024 $ 0.175
+0.58%
$ 2.97 million $ 162,383
Nov 28, 2024 $ 0.178
+1.51%
$ 3.01 million $ 110,839
Nov 27, 2024 $ 0.175
+9.58%
$ 2.96 million $ 145,206
Nov 26, 2024 $ 0.16
-4.23%
$ 2.7 million $ 122,719
Nov 25, 2024 $ 0.167
+1.15%
$ 2.82 million $ 67,236
Nov 24, 2024 $ 0.165
-4.06%
$ 2.79 million $ 156,570
Nov 23, 2024 $ 0.172
+8.73%
$ 2.91 million $ 137,910
Nov 22, 2024 $ 0.158
-2.20%
$ 2.68 million $ 95,757
Nov 21, 2024 $ 0.161
-1.91%
$ 2.73 million $ 76,718
Nov 20, 2024 $ 0.165
+14.19%
$ 2.79 million $ 137,718
Nov 19, 2024 $ 0.144
+1.78%
$ 2.44 million $ 109,518
Nov 18, 2024 $ 0.142
-1.82%
$ 2.4 million $ 99,649
Nov 17, 2024 $ 0.144
+1.56%
$ 2.43 million $ 110,764
Nov 16, 2024 $ 0.141
+5.78%
$ 2.39 million $ 68,248
Nov 15, 2024 $ 0.134
-7.64%
$ 2.26 million $ 131,551
Nov 14, 2024 $ 0.144
+1.63%
$ 2.44 million $ 138,286
Nov 13, 2024 $ 0.142
-9.14%
$ 2.4 million $ 110,543
Nov 12, 2024 $ 0.156
-1.44%
$ 2.64 million $ 116,201