Genesys Historical Data

GSYS Page 15
Download
Date Close Price change Market cap Trading volume
Mar 6, 2024 $ 0.204
+2.40%
$ 3.45 million $ 106,511
Mar 5, 2024 $ 0.198
-8.53%
$ 3.35 million $ 124,258
Mar 4, 2024 $ 0.217
-5.38%
$ 3.67 million $ 110,435
Mar 3, 2024 $ 0.229
+1.60%
$ 3.88 million $ 70,507
Mar 2, 2024 $ 0.226
-10.41%
$ 3.83 million $ 69,916
Mar 1, 2024 $ 0.248
+11.10%
$ 4.2 million $ 188,567
Feb 29, 2024 $ 0.223
-4.63%
$ 3.78 million $ 144,725
Feb 28, 2024 $ 0.234
-2.71%
$ 3.97 million $ 172,710
Feb 27, 2024 $ 0.242
-0.95%
$ 4.09 million $ 101,841
Feb 26, 2024 $ 0.244
+13.92%
$ 4.13 million $ 66,063
Feb 25, 2024 $ 0.222
-4.52%
$ 3.75 million $ 46,381
Feb 24, 2024 $ 0.229
+4.03%
$ 3.88 million $ 62,498
Feb 23, 2024 $ 0.22
-5.08%
$ 3.73 million $ 50,620
Feb 22, 2024 $ 0.232
-5.13%
$ 3.92 million $ 38,950
Feb 21, 2024 $ 0.239
-8.03%
$ 4.05 million $ 22,969
Feb 20, 2024 $ 0.26
-0.65%
$ 4.39 million $ 36,576
Feb 19, 2024 $ 0.261
+31.38%
$ 4.42 million $ 65,918
Feb 18, 2024 $ 0.199
-0.35%
$ 3.37 million $ 50,857
Feb 17, 2024 $ 0.2
-4.39%
$ 3.38 million $ 39,818
Feb 16, 2024 $ 0.21
+3.16%
$ 3.55 million $ 54,220
Feb 15, 2024 $ 0.204
-5.75%
$ 3.45 million $ 57,727
Feb 14, 2024 $ 0.217
-1.70%
$ 3.67 million $ 60,566
Feb 13, 2024 $ 0.222
-7.79%
$ 3.77 million $ 57,828
Feb 12, 2024 $ 0.241
-0.04%
$ 4.08 million $ 20,383
Feb 11, 2024 $ 0.241
-9.64%
$ 4.08 million $ 41,137
Feb 10, 2024 $ 0.262
+22.62%
$ 4.43 million $ 64,159
Feb 9, 2024 $ 0.214
+2.66%
$ 3.62 million $ 46,266
Feb 8, 2024 $ 0.206
+0.20%
$ 3.49 million $ 47,022
Feb 7, 2024 $ 0.206
+4.29%
$ 3.48 million $ 41,486
Feb 6, 2024 $ 0.197
-2.79%
$ 3.34 million $ 47,671
Feb 5, 2024 $ 0.203
+3.54%
$ 3.43 million $ 62,445
Feb 4, 2024 $ 0.196
+1.19%
$ 3.31 million $ 40,841
Feb 3, 2024 $ 0.192
-0.02%
$ 3.25 million $ 17,543
Feb 2, 2024 $ 0.192
-0.65%
$ 3.25 million $ 20,833
Feb 1, 2024 $ 0.193
-4.27%
$ 3.27 million $ 24,531
Jan 31, 2024 $ 0.202
+0.50%
$ 3.42 million $ 14,678
Jan 30, 2024 $ 0.201
+6.31%
$ 3.4 million $ 18,984
Jan 29, 2024 $ 0.189
+1.72%
$ 3.2 million $ 53,426
Jan 28, 2024 $ 0.186
+0.30%
$ 3.14 million $ 56,473
Jan 27, 2024 $ 0.185
+2.20%
$ 3.13 million $ 80,549
Jan 26, 2024 $ 0.183
-3.89%
$ 3.09 million $ 159,046
Jan 25, 2024 $ 0.19
-13.39%
$ 3.22 million $ 83,371
Jan 24, 2024 $ 0.22
+11.46%
$ 3.72 million $ 192,751
Jan 23, 2024 $ 0.194
-27.51%
$ 3.29 million $ 271,120
Jan 22, 2024 $ 0.268
-17.81%
$ 4.53 million $ 276,346
Jan 21, 2024 $ 0.326
-15.92%
$ 5.51 million $ 235,454
Jan 20, 2024 $ 0.389
-12.11%
$ 6.59 million $ 239,925
Jan 19, 2024 $ 0.441
-2.19%
$ 7.47 million $ 260,240
Jan 18, 2024 $ 0.447
+3.22%
$ 7.56 million $ 280,160
Jan 17, 2024 $ 0.435
+21.36%
$ 7.37 million $ 219,344