Genesys Historical Data

GSYS Page 22
Download
Date Close Price change Market cap Trading volume
Dec 19, 12 AM $ 0.0433
+0.01%
$ 732,967 $ 30,509
Dec 18, 11 PM $ 0.0433
-1.13%
$ 732,895 $ 32,019
Dec 18, 10 PM $ 0.0438
+0.01%
$ 740,621 $ 32,200
Dec 18, 9 PM $ 0.0438
+0.09%
$ 740,573 $ 31,890
Dec 18, 8 PM $ 0.0437
+0.08%
$ 739,888 $ 31,749
Dec 18, 7 PM $ 0.0437
+0.06%
$ 739,445 $ 31,703
Dec 18, 6 PM $ 0.0437
+2.67%
$ 739,001 $ 31,481
Dec 18, 5 PM $ 0.0425
+0.15%
$ 720,090 $ 47,091
Dec 18, 4 PM $ 0.0425
-0.49%
$ 718,861 $ 48,113
Dec 18, 3 PM $ 0.0427
+1.34%
$ 722,514 $ 49,566
Dec 18, 2 PM $ 0.0421
+0.09%
$ 712,960 $ 50,432
Dec 18, 1 PM $ 0.0421
-1.04%
$ 712,386 $ 52,363
Dec 18, 7 AM $ 0.0484
+5.06%
$ 818,914 $ 30,176
Dec 18, 6 AM $ 0.0461
-1.06%
$ 779,483 $ 56,740
Dec 18, 5 AM $ 0.0465
+1.75%
$ 766,780 $ 57,202
Dec 18, 4 AM $ 0.0457
-1.07%
$ 774,137 $ 58,262
Dec 18, 3 AM $ 0.0462
-9.20%
$ 782,183 $ 33,864
Dec 18, 2 AM $ 0.0509
-0.09%
$ 861,694 $ 60,932
Dec 18, 1 AM $ 0.0509
-2.10%
$ 862,139 $ 60,800
Dec 18, 12 AM $ 0.052
-0.80%
$ 880,636 $ 58,801
Dec 17, 11 PM $ 0.0524
-0.77%
$ 887,780 $ 57,952
Dec 17, 10 PM $ 0.0529
-0.65%
$ 894,680 $ 58,863
Dec 17, 9 PM $ 0.0532
-0.33%
$ 900,481 $ 59,626
Dec 17, 8 PM $ 0.0534
-0.78%
$ 903,222 $ 59,404
Dec 17, 7 PM $ 0.0538
-1.43%
$ 910,347 $ 59,089
Dec 17, 6 PM $ 0.0546
+0.41%
$ 923,536 $ 59,011
Dec 17, 5 PM $ 0.0543
+1.26%
$ 919,759 $ 59,442
Dec 17, 4 PM $ 0.0537
+0.75%
$ 908,275 $ 59,753
Dec 17, 3 PM $ 0.0533
+0.68%
$ 902,344 $ 59,951
Dec 17, 2 PM $ 0.0529
+0.23%
$ 895,951 $ 61,888
Dec 17, 1 PM $ 0.0528
+0.83%
$ 893,937 $ 63,624
Dec 17, 12 PM $ 0.0524
+0.45%
$ 886,576 $ 65,312
Dec 17, 11 AM $ 0.0521
+0.25%
$ 882,585 $ 66,586
Dec 17, 10 AM $ 0.052
+0.71%
$ 880,362 $ 68,195
Dec 17, 9 AM $ 0.0516
-1.65%
$ 874,141 $ 70,604
Dec 17, 8 AM $ 0.0525
+0.53%
$ 888,793 $ 71,647
Dec 17, 7 AM $ 0.0522
+0.34%
$ 884,109 $ 73,051
Dec 17, 6 AM $ 0.0521
-0.01%
$ 881,127 $ 74,888
Dec 17, 5 AM $ 0.0521
+0.04%
$ 881,227 $ 77,067
Dec 17, 4 AM $ 0.052
+0.22%
$ 880,906 $ 78,174
Dec 17, 3 AM $ 0.0519
+0.32%
$ 878,943 $ 80,192
Dec 17, 2 AM $ 0.0518
+0.55%
$ 876,125 $ 81,783
Dec 17, 1 AM $ 0.0515
+0.06%
$ 871,308 $ 85,838
Dec 17, 12 AM $ 0.0514
+0.15%
$ 870,805 $ 87,320
Dec 16, 11 PM $ 0.0514
-2.25%
$ 869,473 $ 88,600
Dec 16, 10 PM $ 0.0526
-1.16%
$ 889,701 $ 90,176
Dec 16, 9 PM $ 0.0532
-0.65%
$ 900,059 $ 90,944
Dec 16, 8 PM $ 0.0535
+0.40%
$ 905,983 $ 93,004
Dec 16, 7 PM $ 0.0533
+0.41%
$ 902,531 $ 94,285
Dec 16, 6 PM $ 0.0531
-0.94%
$ 898,925 $ 97,132