Genesys Historical Data

GSYS Page 18
Download
Date Close Price change Market cap Trading volume
Dec 27, 1 PM $ 0.0395
+2.42%
$ 668,929 $ 44,279
Dec 27, 12 PM $ 0.0386
+0.28%
$ 653,102 $ 42,559
Dec 27, 11 AM $ 0.0385
+0.29%
$ 651,280 $ 45,669
Dec 27, 10 AM $ 0.0384
+2.85%
$ 649,389 $ 48,699
Dec 27, 9 AM $ 0.0373
-1.81%
$ 631,398 $ 53,098
Dec 27, 8 AM $ 0.038
+0.27%
$ 643,040 $ 58,239
Dec 27, 7 AM $ 0.0379
+0.87%
$ 641,747 $ 61,507
Dec 27, 6 AM $ 0.0376
+2.55%
$ 643,907 $ 64,001
Dec 27, 5 AM $ 0.0367
+0.89%
$ 620,424 $ 64,775
Dec 27, 4 AM $ 0.0363
+2.30%
$ 614,824 $ 67,521
Dec 27, 3 AM $ 0.0355
-0.83%
$ 601,000 $ 69,778
Dec 27, 2 AM $ 0.0358
-1.43%
$ 606,010 $ 73,194
Dec 27, 1 AM $ 0.0363
-0.85%
$ 614,800 $ 76,492
Dec 27, 12 AM $ 0.0366
-0.01%
$ 620,107 $ 79,578
Dec 26, 11 PM $ 0.0366
-1.35%
$ 620,182 $ 83,435
Dec 26, 10 PM $ 0.0371
-0.04%
$ 628,651 $ 89,678
Dec 26, 9 PM $ 0.0372
-0.02%
$ 628,895 $ 92,582
Dec 26, 8 PM $ 0.0372
-0.95%
$ 629,006 $ 98,064
Dec 26, 7 PM $ 0.0375
-0.02%
$ 635,042 $ 102,650
Dec 26, 6 PM $ 0.0375
-0.77%
$ 635,159 $ 107,444
Dec 26, 5 PM $ 0.0378
+0.21%
$ 640,078 $ 110,997
Dec 26, 4 PM $ 0.0377
+0.14%
$ 638,741 $ 114,520
Dec 26, 3 PM $ 0.0377
-5.82%
$ 637,875 $ 117,857
Dec 26, 2 PM $ 0.04
+0.41%
$ 677,290 $ 121,147
Dec 26, 1 PM $ 0.0398
-1.32%
$ 674,499 $ 125,201
Dec 26, 12 PM $ 0.0404
-1.67%
$ 683,558 $ 131,388
Dec 26, 11 AM $ 0.0398
-1.67%
$ 674,530 $ 53,787
Dec 26, 10 AM $ 0.0405
+2.55%
$ 685,688 $ 127,411
Dec 26, 9 AM $ 0.0395
-0.50%
$ 668,241 $ 125,578
Dec 26, 8 AM $ 0.0401
-1.49%
$ 679,410 $ 123,521
Dec 26, 7 AM $ 0.0407
-0.69%
$ 689,597 $ 122,986
Dec 26, 6 AM $ 0.041
+0.39%
$ 693,892 $ 123,432
Dec 26, 5 AM $ 0.0408
-2.78%
$ 691,346 $ 124,757
Dec 26, 4 AM $ 0.042
+1.02%
$ 711,080 $ 125,459
Dec 26, 3 AM $ 0.0416
-1.01%
$ 704,608 $ 126,639
Dec 26, 2 AM $ 0.0421
+0.12%
$ 711,961 $ 127,419
Dec 26, 1 AM $ 0.042
-0.23%
$ 710,264 $ 127,810
Dec 26, 12 AM $ 0.042
+0.16%
$ 711,033 $ 127,776
Dec 25, 11 PM $ 0.0419
+6.72%
$ 710,005 $ 127,358
Dec 25, 10 PM $ 0.0393
+0.71%
$ 665,298 $ 125,247
Dec 25, 9 PM $ 0.039
+3.36%
$ 660,640 $ 127,391
Dec 25, 8 PM $ 0.0377
-1.26%
$ 638,595 $ 129,009
Dec 25, 7 PM $ 0.0382
+0.94%
$ 646,730 $ 130,930
Dec 25, 6 PM $ 0.0379
+0.30%
$ 640,731 $ 128,787
Dec 25, 5 PM $ 0.0377
-0.80%
$ 638,824 $ 129,231
Dec 25, 4 PM $ 0.038
+2.21%
$ 643,995 $ 129,067
Dec 25, 3 PM $ 0.0373
-0.92%
$ 630,845 $ 129,241
Dec 25, 2 PM $ 0.0376
+0.63%
$ 636,705 $ 129,082
Dec 25, 1 PM $ 0.0374
+2.74%
$ 632,787 $ 129,931
Dec 25, 12 PM $ 0.0367
+0.22%
$ 621,247 $ 128,592