(GNUSD) Exchange: OTCBB
Data as of May 9, 2025
$7.12 ($-0.08) -1.11%
About (GNUSD)
DELISTED -
Invest in (GNUSD)
Historical Stock Data for (GNUSD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-11-18 | $7.30 | $7.30 | $7.12 | $7.12 | $7.12 | 413 |
| 2016-11-17 | $7.07 | $7.20 | $7.07 | $7.20 | $7.20 | 4,001 |
| 2016-11-16 | $7.00 | $7.00 | $6.75 | $6.75 | $6.75 | 2,395 |
| 2016-11-15 | $6.98 | $7.50 | $6.50 | $7.00 | $7.00 | 11,352 |
| 2016-11-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 233 |
| 2016-11-11 | $6.60 | $7.00 | $6.24 | $7.00 | $7.00 | 2,139 |
| 2016-11-10 | $6.00 | $8.00 | $6.00 | $6.50 | $6.50 | 39,563 |
| 2016-11-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
| 2016-11-08 | $1.82 | $2.00 | $1.82 | $2.00 | $6.00 | 1,258 |
| 2016-11-07 | $1.84 | $2.01 | $1.84 | $1.85 | $5.55 | 50,606 |
| 2016-11-04 | $1.90 | $1.90 | $1.84 | $1.84 | $5.52 | 4,649 |
| 2016-11-03 | $1.90 | $1.90 | $1.90 | $1.90 | $5.70 | 0 |
| 2016-11-02 | $1.89 | $1.90 | $1.74 | $1.90 | $5.70 | 500 |
| 2016-11-01 | $1.91 | $1.91 | $1.90 | $1.90 | $5.70 | 66 |
| 2016-10-31 | $1.92 | $2.00 | $1.76 | $2.00 | $6.00 | 1,920 |
| 2016-10-28 | $1.79 | $2.00 | $1.79 | $2.00 | $6.00 | 5,413 |
| 2016-10-27 | $1.83 | $1.83 | $1.80 | $1.81 | $5.43 | 1,104 |
| 2016-10-26 | $1.83 | $1.83 | $1.83 | $1.83 | $5.49 | 34 |
| 2016-10-25 | $1.83 | $1.83 | $1.83 | $1.83 | $5.49 | 99 |
| 2016-10-24 | $1.85 | $1.85 | $1.80 | $1.80 | $5.40 | 5,266 |
| 2016-10-21 | $1.90 | $1.90 | $1.90 | $1.90 | $5.70 | 0 |
| 2016-10-20 | $1.90 | $1.90 | $1.76 | $1.90 | $5.70 | 4,936 |
| 2016-10-19 | $1.95 | $2.00 | $1.90 | $1.90 | $5.70 | 5,688 |
| 2016-10-18 | $1.89 | $2.05 | $1.89 | $1.95 | $5.85 | 2,166 |
| 2016-10-17 | $2.00 | $2.00 | $1.89 | $1.89 | $5.67 | 6,339 |
| 2016-10-14 | $1.95 | $2.01 | $1.90 | $2.01 | $6.03 | 433 |
| 2016-10-13 | $2.01 | $2.01 | $1.90 | $1.90 | $5.70 | 4,107 |
| 2016-10-12 | $2.01 | $2.01 | $2.01 | $2.01 | $6.03 | 66 |
| 2016-10-11 | $2.00 | $2.01 | $2.00 | $2.00 | $6.00 | 4,302 |
| 2016-10-10 | $2.05 | $2.05 | $1.86 | $2.00 | $6.00 | 5,199 |
| 2016-10-07 | $2.05 | $2.05 | $2.05 | $2.05 | $6.15 | 0 |
| 2016-10-06 | $2.00 | $2.05 | $1.95 | $2.05 | $6.15 | 408 |
| 2016-10-05 | $2.05 | $2.05 | $2.00 | $2.04 | $6.12 | 3,166 |
| 2016-10-04 | $2.00 | $2.00 | $1.90 | $1.90 | $5.70 | 1,409 |
| 2016-10-03 | $2.00 | $2.00 | $1.86 | $1.86 | $5.58 | 333 |
| 2016-09-30 | $1.86 | $2.05 | $1.86 | $2.05 | $6.15 | 1,699 |
| 2016-09-29 | $2.04 | $2.04 | $1.99 | $2.00 | $6.00 | 1,699 |
| 2016-09-28 | $2.00 | $2.00 | $2.00 | $2.00 | $6.00 | 1,666 |
| 2016-09-27 | $1.99 | $2.04 | $1.99 | $2.00 | $6.00 | 1,233 |
| 2016-09-26 | $1.90 | $1.96 | $1.90 | $1.96 | $5.88 | 3,666 |
| 2016-09-23 | $2.00 | $2.02 | $2.00 | $2.02 | $6.06 | 499 |
| 2016-09-22 | $2.02 | $2.02 | $2.02 | $2.02 | $6.06 | 33 |
| 2016-09-21 | $2.00 | $2.02 | $2.00 | $2.02 | $6.06 | 2,166 |
| 2016-09-20 | $2.01 | $2.01 | $2.01 | $2.01 | $6.03 | 0 |
| 2016-09-19 | $2.01 | $2.01 | $2.01 | $2.01 | $6.03 | 0 |
| 2016-09-16 | $2.01 | $2.01 | $2.01 | $2.01 | $6.03 | 33 |
| 2016-09-15 | $2.00 | $2.00 | $2.00 | $2.00 | $6.00 | 0 |
| 2016-09-14 | $2.00 | $2.00 | $2.00 | $2.00 | $6.00 | 0 |
| 2016-09-13 | $2.00 | $2.00 | $2.00 | $2.00 | $6.00 | 833 |
| 2016-09-12 | $1.98 | $2.00 | $1.98 | $2.00 | $6.00 | 2,126 |
| 2016-09-09 | $1.91 | $1.91 | $1.91 | $1.91 | $5.73 | 33 |
| 2016-09-08 | $1.91 | $1.91 | $1.91 | $1.91 | $5.73 | 33 |
| 2016-09-07 | $2.01 | $2.01 | $1.90 | $2.01 | $6.03 | 266 |
| 2016-09-06 | $2.00 | $2.02 | $1.87 | $2.01 | $6.03 | 5,149 |
| 2016-09-02 | $2.00 | $2.02 | $2.00 | $2.02 | $6.06 | 1,666 |
| 2016-09-01 | $2.00 | $2.00 | $2.00 | $2.00 | $6.00 | 0 |
| 2016-08-31 | $1.98 | $2.00 | $1.98 | $2.00 | $6.00 | 166 |
| 2016-08-30 | $2.02 | $2.02 | $2.00 | $2.00 | $6.00 | 3,883 |
| 2016-08-29 | $2.03 | $2.03 | $2.00 | $2.00 | $6.00 | 2,379 |
| 2016-08-26 | $2.00 | $2.00 | $1.99 | $2.00 | $6.00 | 766 |
| 2016-08-25 | $2.00 | $2.00 | $1.93 | $2.00 | $6.00 | 1,266 |
| 2016-08-24 | $2.00 | $2.01 | $2.00 | $2.01 | $6.03 | 233 |
| 2016-08-23 | $2.02 | $2.02 | $2.02 | $2.02 | $6.06 | 0 |
| 2016-08-22 | $2.01 | $2.05 | $2.00 | $2.02 | $6.06 | 3,066 |
| 2016-08-19 | $2.01 | $2.01 | $2.01 | $2.01 | $6.03 | 59 |
| 2016-08-18 | $2.03 | $2.03 | $2.03 | $2.03 | $6.09 | 0 |
| 2016-08-17 | $1.96 | $2.05 | $1.93 | $2.03 | $6.09 | 10,304 |
| 2016-08-16 | $2.05 | $2.09 | $1.98 | $1.99 | $5.97 | 22,516 |
| 2016-08-15 | $2.05 | $2.05 | $2.00 | $2.00 | $6.00 | 4,333 |
| 2016-08-12 | $1.97 | $2.05 | $1.97 | $2.01 | $6.03 | 5,302 |
| 2016-08-11 | $2.00 | $2.02 | $2.00 | $2.02 | $6.06 | 2,666 |
| 2016-08-10 | $1.97 | $2.05 | $1.97 | $2.05 | $6.15 | 1,833 |
| 2016-08-09 | $1.97 | $2.05 | $1.97 | $2.05 | $6.15 | 1,499 |
| 2016-08-08 | $1.97 | $2.00 | $1.97 | $1.97 | $5.91 | 1,459 |
| 2016-08-05 | $1.97 | $1.99 | $1.93 | $1.95 | $5.85 | 6,626 |
| 2016-08-04 | $2.00 | $2.00 | $1.95 | $1.95 | $5.85 | 366 |
| 2016-08-03 | $1.96 | $1.96 | $1.95 | $1.95 | $5.85 | 205 |
| 2016-08-02 | $2.00 | $2.00 | $2.00 | $2.00 | $6.00 | 76 |
| 2016-08-01 | $2.00 | $2.00 | $1.96 | $1.96 | $5.88 | 533 |
| 2016-07-29 | $2.05 | $2.05 | $1.96 | $1.96 | $5.88 | 3,082 |
| 2016-07-28 | $2.02 | $2.02 | $2.02 | $2.02 | $6.06 | 33 |
| 2016-07-27 | $2.05 | $2.10 | $1.98 | $2.02 | $6.06 | 2,499 |
| 2016-07-26 | $1.98 | $2.05 | $1.98 | $2.05 | $6.15 | 2,802 |
| 2016-07-25 | $1.99 | $2.00 | $1.99 | $1.99 | $5.98 | 966 |
| 2016-07-22 | $1.92 | $1.95 | $1.92 | $1.95 | $5.85 | 1,789 |
| 2016-07-21 | $2.00 | $2.00 | $1.85 | $1.85 | $5.55 | 2,839 |
| 2016-07-20 | $2.05 | $2.05 | $2.01 | $2.05 | $6.15 | 1,733 |
| 2016-07-19 | $2.05 | $2.08 | $2.00 | $2.00 | $6.00 | 5,533 |
| 2016-07-18 | $2.10 | $2.10 | $2.05 | $2.07 | $6.21 | 7,175 |
| 2016-07-15 | $2.15 | $2.15 | $2.05 | $2.14 | $6.42 | 476 |
| 2016-07-14 | $2.20 | $2.22 | $2.05 | $2.20 | $6.60 | 2,123 |
| 2016-07-13 | $2.20 | $2.20 | $2.15 | $2.20 | $6.60 | 1,326 |
| 2016-07-12 | $2.15 | $2.22 | $2.15 | $2.15 | $6.45 | 2,577 |
| 2016-07-11 | $2.15 | $2.20 | $2.15 | $2.17 | $6.51 | 13,152 |
| 2016-07-08 | $2.19 | $2.19 | $2.07 | $2.19 | $6.57 | 566 |
| 2016-07-07 | $2.09 | $2.22 | $2.09 | $2.12 | $6.36 | 2,167 |
| 2016-07-06 | $2.10 | $2.16 | $2.00 | $2.00 | $6.00 | 2,550 |
| 2016-07-05 | $2.12 | $2.12 | $2.10 | $2.10 | $6.30 | 4,999 |
| 2016-07-01 | $2.17 | $2.18 | $2.09 | $2.17 | $6.51 | 733 |
| 2016-06-30 | $2.16 | $2.18 | $2.16 | $2.17 | $6.51 | 1,234 |
| 2016-06-29 | $2.05 | $2.16 | $2.05 | $2.16 | $6.48 | 1,651 |
| 2016-06-28 | $2.05 | $2.17 | $1.98 | $2.05 | $6.15 | 4,912 |
| 2016-06-27 | $2.27 | $2.27 | $1.99 | $2.11 | $6.33 | 3,433 |
| 2016-06-24 | $2.18 | $2.31 | $2.12 | $2.27 | $6.81 | 3,234 |
| 2016-06-23 | $2.33 | $2.33 | $2.18 | $2.28 | $6.84 | 2,956 |
| 2016-06-22 | $2.38 | $2.38 | $2.16 | $2.17 | $6.51 | 12,864 |
| 2016-06-21 | $2.36 | $2.40 | $2.17 | $2.40 | $7.20 | 14,162 |
| 2016-06-20 | $2.36 | $2.39 | $2.35 | $2.39 | $7.17 | 5,170 |
| 2016-06-16 | $2.13 | $2.45 | $2.13 | $2.25 | $6.75 | 16,736 |
| 2016-06-15 | $2.10 | $2.14 | $2.10 | $2.13 | $6.39 | 3,293 |
| 2016-06-14 | $2.10 | $2.15 | $2.09 | $2.09 | $6.27 | 14,349 |
| 2016-06-13 | $2.10 | $2.15 | $2.09 | $2.09 | $6.27 | 6,290 |
| 2016-06-10 | $2.00 | $2.10 | $2.00 | $2.07 | $6.21 | 434 |
| 2016-06-09 | $2.05 | $2.15 | $1.97 | $2.05 | $6.15 | 6,107 |
| 2016-06-08 | $2.05 | $2.07 | $1.98 | $2.05 | $6.15 | 6,257 |
| 2016-06-07 | $2.10 | $2.10 | $2.00 | $2.07 | $6.21 | 3,102 |
| 2016-06-06 | $2.05 | $2.13 | $2.05 | $2.10 | $6.30 | 4,431 |
| 2016-06-03 | $2.10 | $2.11 | $2.00 | $2.05 | $6.15 | 8,995 |
| 2016-06-02 | $2.10 | $2.15 | $2.09 | $2.10 | $6.30 | 14,319 |
| 2016-06-01 | $2.00 | $2.15 | $1.98 | $2.10 | $6.30 | 26,082 |
| 2016-05-31 | $1.98 | $2.00 | $1.94 | $2.00 | $6.00 | 18,161 |
| 2016-05-27 | $1.92 | $1.98 | $1.92 | $1.93 | $5.79 | 4,077 |
| 2016-05-26 | $1.85 | $1.90 | $1.84 | $1.90 | $5.70 | 916 |
| 2016-05-25 | $1.77 | $1.85 | $1.77 | $1.84 | $5.52 | 2,411 |
| 2016-05-24 | $1.75 | $1.82 | $1.75 | $1.78 | $5.34 | 6,243 |
| 2016-05-23 | $1.73 | $1.75 | $1.73 | $1.75 | $5.25 | 7,520 |
| 2016-05-20 | $1.65 | $1.73 | $1.65 | $1.73 | $5.19 | 10,806 |
| 2016-05-19 | $1.70 | $1.78 | $1.70 | $1.70 | $5.10 | 739 |
| 2016-05-18 | $1.70 | $1.75 | $1.65 | $1.71 | $5.13 | 4,600 |
| 2016-05-17 | $1.69 | $1.70 | $1.69 | $1.70 | $5.10 | 7,514 |
| 2016-05-16 | $1.65 | $1.70 | $1.65 | $1.70 | $5.10 | 1,158 |
| 2016-05-13 | $1.68 | $1.70 | $1.62 | $1.65 | $4.95 | 2,733 |
| 2016-05-12 | $1.67 | $1.70 | $1.67 | $1.70 | $5.10 | 2,566 |
| 2016-05-11 | $1.74 | $1.75 | $1.70 | $1.74 | $5.22 | 5,806 |
| 2016-05-10 | $1.69 | $1.70 | $1.68 | $1.68 | $5.04 | 9,023 |
| 2016-05-09 | $1.74 | $1.74 | $1.69 | $1.70 | $5.10 | 10,299 |
| 2016-05-06 | $1.74 | $1.74 | $1.67 | $1.70 | $5.10 | 11,746 |
| 2016-05-05 | $1.75 | $1.77 | $1.70 | $1.74 | $5.22 | 17,359 |
| 2016-05-04 | $1.75 | $1.77 | $1.67 | $1.72 | $5.16 | 4,051 |
| 2016-05-03 | $1.77 | $1.79 | $1.77 | $1.79 | $5.37 | 1,604 |
| 2016-05-02 | $1.80 | $1.80 | $1.73 | $1.77 | $5.31 | 9,144 |
| 2016-04-29 | $1.80 | $1.80 | $1.67 | $1.80 | $5.40 | 26,529 |
| 2016-04-28 | $1.59 | $1.82 | $1.59 | $1.70 | $5.10 | 8,153 |
| 2016-04-27 | $1.59 | $1.60 | $1.59 | $1.59 | $4.77 | 6,129 |
| 2016-04-26 | $1.53 | $1.60 | $1.52 | $1.59 | $4.77 | 5,319 |
| 2016-04-25 | $1.50 | $1.50 | $1.49 | $1.49 | $4.47 | 17,918 |
| 2016-04-22 | $1.48 | $1.48 | $1.46 | $1.46 | $4.38 | 1,466 |
| 2016-04-21 | $1.55 | $1.55 | $1.50 | $1.50 | $4.50 | 2,290 |
| 2016-04-20 | $1.55 | $1.55 | $1.46 | $1.52 | $4.56 | 7,481 |
| 2016-04-19 | $1.58 | $1.60 | $1.55 | $1.55 | $4.65 | 9,844 |
| 2016-04-18 | $1.52 | $1.60 | $1.52 | $1.58 | $4.74 | 5,229 |
| 2016-04-15 | $1.45 | $1.59 | $1.43 | $1.52 | $4.56 | 20,320 |
| 2016-04-14 | $1.44 | $1.45 | $1.44 | $1.45 | $4.35 | 1,846 |
| 2016-04-13 | $1.39 | $1.43 | $1.33 | $1.43 | $4.29 | 1,856 |
| 2016-04-12 | $1.30 | $1.40 | $1.30 | $1.35 | $4.05 | 21,705 |
| 2016-04-11 | $1.31 | $1.34 | $1.30 | $1.30 | $3.90 | 13,619 |
| 2016-04-08 | $1.30 | $1.39 | $1.30 | $1.30 | $3.90 | 6,733 |
| 2016-04-07 | $1.26 | $1.32 | $1.25 | $1.30 | $3.90 | 20,033 |
| 2016-04-06 | $1.27 | $1.33 | $1.25 | $1.33 | $3.99 | 7,569 |
| 2016-04-05 | $1.25 | $1.26 | $1.21 | $1.25 | $3.75 | 6,198 |
| 2016-04-04 | $1.35 | $1.35 | $1.12 | $1.25 | $3.75 | 20,402 |
| 2016-04-01 | $1.38 | $1.38 | $1.28 | $1.34 | $4.02 | 14,662 |
| 2016-03-31 | $1.00 | $1.40 | $1.00 | $1.30 | $3.90 | 55,390 |
| 2016-03-30 | $0.97 | $1.00 | $0.97 | $0.98 | $2.95 | 19,678 |
| 2016-03-29 | $0.95 | $0.98 | $0.95 | $0.96 | $2.88 | 5,899 |
| 2016-03-28 | $0.92 | $1.04 | $0.90 | $0.92 | $2.76 | 17,403 |
| 2016-03-24 | $0.98 | $1.00 | $0.91 | $0.95 | $2.85 | 6,140 |
| 2016-03-23 | $0.95 | $0.96 | $0.90 | $0.92 | $2.76 | 20,779 |
| 2016-03-22 | $0.95 | $1.00 | $0.95 | $0.95 | $2.85 | 27,833 |
| 2016-03-21 | $0.88 | $0.94 | $0.87 | $0.90 | $2.69 | 17,333 |
| 2016-03-18 | $0.91 | $0.92 | $0.90 | $0.92 | $2.75 | 68,566 |
| 2016-03-17 | $0.78 | $0.89 | $0.78 | $0.87 | $2.61 | 7,033 |
| 2016-03-16 | $0.81 | $0.81 | $0.81 | $0.81 | $2.43 | 0 |
| 2016-03-15 | $0.84 | $0.84 | $0.81 | $0.81 | $2.43 | 1,040 |
| 2016-03-14 | $0.80 | $0.82 | $0.80 | $0.80 | $2.40 | 4,606 |
| 2016-03-11 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 899 |
| 2016-03-10 | $0.77 | $0.77 | $0.77 | $0.77 | $2.31 | 0 |
| 2016-03-09 | $0.76 | $0.78 | $0.75 | $0.77 | $2.31 | 8,309 |
| 2016-03-08 | $0.75 | $0.75 | $0.74 | $0.75 | $2.25 | 1,333 |
| 2016-03-07 | $0.73 | $0.75 | $0.73 | $0.75 | $2.25 | 7,959 |
| 2016-03-04 | $0.74 | $0.75 | $0.73 | $0.73 | $2.19 | 1,356 |
| 2016-03-03 | $0.79 | $0.79 | $0.72 | $0.74 | $2.21 | 21,987 |
| 2016-03-02 | $0.77 | $0.77 | $0.77 | $0.77 | $2.31 | 666 |
| 2016-03-01 | $0.80 | $0.81 | $0.74 | $0.74 | $2.22 | 23,727 |
| 2016-02-29 | $0.82 | $0.82 | $0.77 | $0.79 | $2.36 | 14,966 |
| 2016-02-26 | $0.83 | $0.83 | $0.78 | $0.78 | $2.34 | 15,931 |
| 2016-02-25 | $0.90 | $0.97 | $0.75 | $0.78 | $2.33 | 96,513 |
| 2016-02-24 | $0.89 | $0.94 | $0.88 | $0.89 | $2.66 | 44,244 |
| 2016-02-23 | $0.85 | $0.92 | $0.85 | $0.90 | $2.70 | 25,848 |
| 2016-02-22 | $0.85 | $0.90 | $0.82 | $0.83 | $2.49 | 33,447 |
| 2016-02-19 | $0.86 | $0.90 | $0.86 | $0.86 | $2.58 | 9,114 |
| 2016-02-18 | $0.86 | $0.86 | $0.86 | $0.86 | $2.58 | 33 |
| 2016-02-17 | $0.82 | $0.85 | $0.82 | $0.85 | $2.55 | 1,666 |
| 2016-02-16 | $0.80 | $0.82 | $0.80 | $0.82 | $2.46 | 5,529 |
| 2016-02-12 | $0.81 | $0.81 | $0.80 | $0.80 | $2.40 | 2,377 |
| 2016-02-11 | $0.80 | $0.80 | $0.78 | $0.78 | $2.34 | 4,329 |
| 2016-02-10 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 0 |
| 2016-02-09 | $0.81 | $0.81 | $0.77 | $0.80 | $2.40 | 2,751 |
| 2016-02-08 | $0.76 | $0.78 | $0.75 | $0.78 | $2.33 | 12,969 |
| 2016-02-05 | $0.80 | $0.80 | $0.77 | $0.80 | $2.40 | 1,733 |
| 2016-02-04 | $0.91 | $0.94 | $0.76 | $0.76 | $2.28 | 13,323 |
| 2016-02-03 | $0.75 | $0.90 | $0.74 | $0.90 | $2.70 | 19,999 |
| 2016-02-02 | $0.72 | $0.72 | $0.72 | $0.72 | $2.16 | 3,366 |
| 2016-02-01 | $0.71 | $0.75 | $0.68 | $0.75 | $2.25 | 5,133 |
| 2016-01-29 | $0.80 | $0.82 | $0.77 | $0.77 | $2.31 | 7,033 |
| 2016-01-28 | $0.75 | $0.80 | $0.63 | $0.70 | $2.10 | 28,105 |
| 2016-01-27 | $0.80 | $0.80 | $0.70 | $0.73 | $2.19 | 7,122 |
| 2016-01-26 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 0 |
| 2016-01-25 | $0.80 | $0.90 | $0.79 | $0.80 | $2.40 | 9,662 |
| 2016-01-22 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 2,386 |
| 2016-01-21 | $0.75 | $0.88 | $0.72 | $0.80 | $2.40 | 6,602 |
| 2016-01-20 | $0.86 | $0.86 | $0.75 | $0.75 | $2.25 | 1,675 |
| 2016-01-19 | $0.88 | $0.88 | $0.88 | $0.88 | $2.64 | 116 |
| 2016-01-15 | $0.98 | $0.98 | $0.70 | $0.88 | $2.64 | 17,351 |
| 2016-01-14 | $1.00 | $1.00 | $0.98 | $1.00 | $3.00 | 2,629 |
| 2016-01-13 | $1.00 | $1.03 | $1.00 | $1.00 | $3.00 | 7,706 |
| 2016-01-12 | $1.03 | $1.03 | $1.03 | $1.03 | $3.09 | 399 |
| 2016-01-11 | $1.10 | $1.10 | $1.00 | $1.00 | $3.00 | 2,787 |
| 2016-01-08 | $1.06 | $1.09 | $1.06 | $1.07 | $3.21 | 1,966 |
| 2016-01-07 | $1.05 | $1.05 | $1.00 | $1.03 | $3.09 | 1,700 |
| 2016-01-06 | $1.06 | $1.06 | $1.06 | $1.06 | $3.18 | 615 |
| 2016-01-05 | $1.05 | $1.06 | $1.01 | $1.06 | $3.18 | 2,697 |
| 2016-01-04 | $1.10 | $1.10 | $1.10 | $1.10 | $3.30 | 3,533 |
| 2015-12-31 | $1.10 | $1.10 | $1.02 | $1.09 | $3.27 | 6,769 |
| 2015-12-30 | $1.05 | $1.11 | $1.05 | $1.10 | $3.30 | 7,025 |
| 2015-12-29 | $1.05 | $1.17 | $1.01 | $1.15 | $3.45 | 3,593 |
| 2015-12-28 | $1.29 | $1.29 | $1.05 | $1.05 | $3.15 | 5,641 |
| 2015-12-24 | $1.29 | $1.29 | $1.29 | $1.29 | $3.87 | 56 |
| 2015-12-23 | $1.27 | $1.30 | $1.27 | $1.30 | $3.90 | 234 |
| 2015-12-22 | $1.13 | $1.32 | $1.10 | $1.32 | $3.96 | 3,456 |
| 2015-12-21 | $1.10 | $1.13 | $1.10 | $1.13 | $3.39 | 563 |
| 2015-12-18 | $1.11 | $1.15 | $1.11 | $1.15 | $3.45 | 399 |
| 2015-12-17 | $1.38 | $1.38 | $0.90 | $1.20 | $3.60 | 1,033 |
| 2015-12-16 | $0.90 | $1.35 | $0.90 | $1.35 | $4.05 | 3,681 |
| 2015-12-15 | $0.85 | $0.85 | $0.85 | $0.85 | $2.55 | 33 |
| 2015-12-14 | $0.90 | $0.90 | $0.90 | $0.90 | $2.70 | 9 |
| 2015-12-11 | $1.00 | $1.00 | $0.88 | $0.90 | $2.70 | 6,189 |
| 2015-12-10 | $0.94 | $0.95 | $0.90 | $0.90 | $2.70 | 7,332 |
| 2015-12-09 | $0.98 | $0.98 | $0.90 | $0.90 | $2.70 | 1,836 |
| 2015-12-08 | $1.00 | $1.05 | $0.98 | $0.98 | $2.94 | 4,666 |
| 2015-12-07 | $1.00 | $1.00 | $1.00 | $1.00 | $3.00 | 123 |
| 2015-12-04 | $1.00 | $1.00 | $1.00 | $1.00 | $3.00 | 354 |
| 2015-12-03 | $1.00 | $1.05 | $0.98 | $0.98 | $2.94 | 466 |
| 2015-12-02 | $1.00 | $1.00 | $1.00 | $1.00 | $3.00 | 339 |
| 2015-12-01 | $1.00 | $1.11 | $0.96 | $0.96 | $2.88 | 1,668 |
| 2015-11-30 | $1.10 | $1.10 | $1.10 | $1.10 | $3.30 | 59 |
| 2015-11-27 | $1.10 | $1.10 | $1.10 | $1.10 | $3.30 | 101 |
| 2015-11-25 | $1.00 | $1.00 | $1.00 | $1.00 | $3.00 | 105 |
| 2015-11-24 | $1.00 | $1.10 | $0.95 | $0.95 | $2.85 | 6,128 |
| 2015-11-23 | $1.00 | $1.00 | $0.95 | $0.95 | $2.85 | 2,325 |
| 2015-11-20 | $1.05 | $1.09 | $1.00 | $1.02 | $3.06 | 3,010 |
| 2015-11-19 | $1.10 | $1.10 | $1.10 | $1.10 | $3.30 | 66 |
| 2015-11-18 | $1.22 | $1.25 | $1.00 | $1.25 | $3.75 | 9,427 |
| 2015-11-17 | $1.42 | $1.42 | $1.23 | $1.23 | $3.69 | 2,216 |
| 2015-11-16 | $1.42 | $1.42 | $1.42 | $1.42 | $4.26 | 83 |
| 2015-11-13 | $1.35 | $1.52 | $1.35 | $1.52 | $4.56 | 0 |
| 2015-11-12 | $1.35 | $1.52 | $1.35 | $1.52 | $4.56 | 2,144 |
| 2015-11-11 | $1.19 | $1.40 | $1.19 | $1.38 | $4.14 | 9,012 |
| 2015-11-10 | $1.18 | $1.29 | $1.14 | $1.18 | $3.54 | 7,101 |
| 2015-11-09 | $0.95 | $1.15 | $0.95 | $1.15 | $3.45 | 23,993 |
| 2015-11-06 | $0.92 | $0.94 | $0.92 | $0.94 | $2.82 | 266 |
| 2015-11-05 | $0.91 | $0.91 | $0.90 | $0.90 | $2.70 | 526 |
| 2015-11-04 | $0.92 | $0.95 | $0.92 | $0.95 | $2.85 | 4,936 |
| 2015-11-03 | $0.90 | $0.99 | $0.85 | $0.95 | $2.85 | 6,301 |
| 2015-11-02 | $0.90 | $0.90 | $0.80 | $0.90 | $2.70 | 6,684 |
| 2015-10-30 | $0.90 | $0.90 | $0.89 | $0.89 | $2.67 | 666 |
| 2015-10-29 | $0.92 | $0.96 | $0.92 | $0.95 | $2.85 | 8,949 |
| 2015-10-28 | $0.90 | $0.90 | $0.90 | $0.90 | $2.70 | 2,353 |
| 2015-10-27 | $0.90 | $0.98 | $0.90 | $0.98 | $2.94 | 999 |
| 2015-10-26 | $0.90 | $0.91 | $0.90 | $0.90 | $2.70 | 1,715 |
| 2015-10-23 | $1.00 | $1.00 | $0.99 | $1.00 | $3.00 | 1,666 |
| 2015-10-22 | $0.90 | $1.00 | $0.90 | $1.00 | $3.00 | 1,016 |
| 2015-10-21 | $1.05 | $1.05 | $1.05 | $1.05 | $3.15 | 999 |
| 2015-10-20 | $1.08 | $1.21 | $1.06 | $1.06 | $3.18 | 2,283 |
| 2015-10-19 | $1.00 | $1.00 | $0.94 | $0.94 | $2.82 | 1,864 |
| 2015-10-16 | $1.05 | $1.09 | $0.99 | $0.99 | $2.97 | 6,518 |
| 2015-10-15 | $0.96 | $1.14 | $0.96 | $1.14 | $3.42 | 499 |
| 2015-10-14 | $1.10 | $1.15 | $1.00 | $1.00 | $3.00 | 6,046 |
| 2015-10-13 | $0.92 | $1.30 | $0.92 | $1.10 | $3.30 | 3,399 |
| 2015-10-12 | $0.95 | $0.97 | $0.95 | $0.95 | $2.85 | 0 |
| 2015-10-09 | $0.95 | $0.97 | $0.95 | $0.95 | $2.85 | 5,420 |
| 2015-10-08 | $1.00 | $1.05 | $0.95 | $0.95 | $2.85 | 1,378 |
| 2015-10-07 | $1.07 | $1.07 | $0.93 | $1.00 | $3.00 | 9,024 |
| 2015-10-06 | $1.14 | $1.14 | $0.85 | $1.05 | $3.15 | 11,799 |
| 2015-10-05 | $1.30 | $1.30 | $1.12 | $1.12 | $3.36 | 993 |
| 2015-10-02 | $1.30 | $1.30 | $1.30 | $1.30 | $3.90 | 33 |
| 2015-10-01 | $1.45 | $1.45 | $1.32 | $1.32 | $3.96 | 768 |
| 2015-09-30 | $1.30 | $1.59 | $1.30 | $1.53 | $4.59 | 1,699 |
| 2015-09-29 | $1.30 | $1.30 | $1.30 | $1.30 | $3.90 | 33 |
| 2015-09-28 | $1.30 | $1.30 | $1.25 | $1.25 | $3.75 | 0 |
| 2015-09-25 | $1.30 | $1.30 | $1.25 | $1.25 | $3.75 | 1,555 |
| 2015-09-24 | $1.30 | $1.36 | $1.27 | $1.30 | $3.90 | 3,332 |
| 2015-09-23 | $1.34 | $1.35 | $1.32 | $1.32 | $3.96 | 5,377 |
| 2015-09-22 | $1.38 | $1.38 | $1.35 | $1.35 | $4.05 | 465 |
| 2015-09-21 | $1.40 | $1.45 | $1.37 | $1.40 | $4.20 | 5,178 |
| 2015-09-18 | $1.45 | $1.45 | $1.45 | $1.45 | $4.35 | 33 |
| 2015-09-17 | $1.46 | $1.58 | $1.40 | $1.40 | $4.20 | 1,849 |
| 2015-09-16 | $1.35 | $1.43 | $1.35 | $1.43 | $4.29 | 2,428 |
| 2015-09-15 | $1.45 | $1.45 | $1.35 | $1.35 | $4.05 | 5,158 |
| 2015-09-14 | $1.35 | $1.46 | $1.35 | $1.42 | $4.26 | 2,108 |
| 2015-09-11 | $1.59 | $1.61 | $1.31 | $1.43 | $4.29 | 6,452 |
| 2015-09-10 | $1.63 | $1.65 | $1.50 | $1.65 | $4.95 | 5,895 |
| 2015-09-09 | $1.75 | $1.75 | $1.59 | $1.60 | $4.80 | 14,112 |
| 2015-09-08 | $1.92 | $1.92 | $1.60 | $1.75 | $5.25 | 4,313 |
| 2015-09-04 | $1.92 | $1.92 | $1.92 | $1.92 | $5.76 | 1,564 |
| 2015-09-03 | $1.94 | $1.95 | $1.94 | $1.95 | $5.85 | 0 |
| 2015-09-02 | $1.94 | $1.95 | $1.94 | $1.95 | $5.85 | 1,400 |
| 2015-09-01 | $1.90 | $2.00 | $1.90 | $1.95 | $5.85 | 4,227 |
| 2015-08-31 | $1.95 | $1.95 | $1.95 | $1.95 | $5.85 | 233 |
| 2015-08-28 | $1.65 | $2.00 | $1.47 | $2.00 | $6.00 | 2,800 |
| 2015-08-27 | $1.75 | $1.75 | $1.60 | $1.65 | $4.95 | 2,299 |
| 2015-08-26 | $1.70 | $1.88 | $1.70 | $1.88 | $5.64 | 830 |
| 2015-08-25 | $1.75 | $1.95 | $1.70 | $1.95 | $5.85 | 4,523 |
| 2015-08-24 | $1.88 | $1.95 | $1.84 | $1.84 | $5.52 | 358 |
| 2015-08-21 | $2.02 | $2.02 | $2.00 | $2.00 | $6.00 | 833 |
| 2015-08-20 | $2.08 | $2.08 | $2.08 | $2.08 | $6.24 | 0 |
| 2015-08-19 | $2.08 | $2.08 | $2.08 | $2.08 | $6.24 | 33 |
| 2015-08-18 | $2.08 | $2.08 | $2.08 | $2.08 | $6.24 | 366 |
| 2015-08-17 | $2.03 | $2.03 | $2.02 | $2.02 | $6.06 | 466 |
| 2015-08-14 | $2.10 | $2.10 | $2.08 | $2.08 | $6.24 | 0 |
| 2015-08-13 | $2.10 | $2.10 | $2.08 | $2.08 | $6.24 | 533 |
| 2015-08-12 | $2.19 | $2.20 | $2.08 | $2.08 | $6.24 | 0 |
| 2015-08-11 | $2.19 | $2.20 | $2.08 | $2.08 | $6.24 | 7,127 |
| 2015-08-10 | $2.19 | $2.22 | $1.93 | $2.19 | $6.57 | 0 |
| 2015-08-07 | $2.19 | $2.22 | $1.93 | $2.19 | $6.57 | 684 |
| 2015-08-06 | $2.00 | $2.07 | $2.00 | $2.07 | $6.21 | 2,561 |
| 2015-08-05 | $2.12 | $2.12 | $2.08 | $2.08 | $6.24 | 566 |
| 2015-08-04 | $2.14 | $2.14 | $2.00 | $2.10 | $6.30 | 0 |
| 2015-08-03 | $2.14 | $2.14 | $2.00 | $2.10 | $6.30 | 4,923 |
| 2015-07-31 | $2.20 | $2.21 | $2.12 | $2.21 | $6.63 | 1,666 |
| 2015-07-30 | $2.25 | $2.26 | $2.17 | $2.25 | $6.75 | 7,317 |
| 2015-07-29 | $2.08 | $2.25 | $2.05 | $2.20 | $6.60 | 7,574 |
| 2015-07-28 | $2.05 | $2.05 | $2.00 | $2.00 | $6.00 | 66 |
| 2015-07-27 | $1.79 | $2.08 | $1.76 | $2.08 | $6.24 | 1,599 |
| 2015-07-24 | $1.90 | $1.90 | $1.75 | $1.75 | $5.25 | 2,293 |
| 2015-07-23 | $1.95 | $1.95 | $1.95 | $1.95 | $5.85 | 669 |
| 2015-07-22 | $2.00 | $2.05 | $1.98 | $2.00 | $6.00 | 1,999 |
| 2015-07-21 | $2.08 | $2.08 | $1.95 | $1.95 | $5.85 | 439 |
| 2015-07-20 | $2.10 | $2.10 | $2.08 | $2.08 | $6.24 | 1,875 |
| 2015-07-17 | $2.12 | $2.12 | $2.10 | $2.10 | $6.30 | 336 |
| 2015-07-16 | $2.15 | $2.15 | $2.15 | $2.15 | $6.45 | 499 |
| 2015-07-15 | $2.17 | $2.19 | $2.16 | $2.19 | $6.57 | 766 |
| 2015-07-14 | $2.19 | $2.20 | $2.17 | $2.20 | $6.60 | 799 |
| 2015-07-13 | $2.05 | $2.20 | $2.01 | $2.20 | $6.60 | 3,223 |
| 2015-07-10 | $2.05 | $2.05 | $2.05 | $2.05 | $6.15 | 0 |
| 2015-07-09 | $2.05 | $2.05 | $2.05 | $2.05 | $6.15 | 0 |
| 2015-07-08 | $2.05 | $2.05 | $2.05 | $2.05 | $6.15 | 982 |
| 2015-07-07 | $2.20 | $2.20 | $2.10 | $2.10 | $6.30 | 0 |
| 2015-07-06 | $2.20 | $2.20 | $2.10 | $2.10 | $6.30 | 0 |
| 2015-07-02 | $2.20 | $2.20 | $2.10 | $2.10 | $6.30 | 0 |
| 2015-07-01 | $2.20 | $2.20 | $2.10 | $2.10 | $6.30 | 749 |
| 2015-06-29 | $2.10 | $2.10 | $1.95 | $2.10 | $6.30 | 783 |
| 2015-06-26 | $2.10 | $2.10 | $2.10 | $2.10 | $6.30 | 199 |
| 2015-06-25 | $2.10 | $2.15 | $2.05 | $2.10 | $6.30 | 1,629 |
| 2015-06-24 | $1.96 | $2.06 | $1.96 | $2.05 | $6.15 | 1,649 |
| 2015-06-23 | $2.10 | $2.10 | $2.00 | $2.09 | $6.27 | 1,349 |
| 2015-06-22 | $2.25 | $2.25 | $2.20 | $2.25 | $6.75 | 131 |
| 2015-06-19 | $2.25 | $2.35 | $2.25 | $2.35 | $7.05 | 1,133 |
(GNUSD) News Headlines
Recent (GNUSD) News
Similar Companies to (GNUSD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |