GNS

Genius Historical Data

Company Name Stock Ticker Symbol Market Type
Genius Group Limited GNS AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 4.15% 2.26 19:59:46
Open Price Low Price High Price Close Price Prev Close
2.18 2.18 2.32 2.26 2.17
more quote information »

GNS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.182.352.11012.2054,4930.083.67%
1 Month2.482.752.07992.34138,647-0.22-8.87%
3 Months6.0511.79992.07994.47271,731-3.79-62.64%
6 Months15.1136.542.07996.94453,145-12.85-85.04%
1 Year15.1136.542.07996.94453,145-12.85-85.04%
3 Years15.1136.542.07996.94453,145-12.85-85.04%
5 Years15.1136.542.07996.94453,145-12.85-85.04%

GNS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 2.26 0.09 4.15% 2.18 2.32 2.18 44,208
Oct 04 2022 2.17 -0.01 -0.46% 2.19 2.25 2.1101 11,953
Oct 03 2022 2.18 -0.03 -1.36% 2.17 2.295 2.15 24,837
Sep 30 2022 2.21 0.02 0.91% 2.21 2.32 2.17 98,098
Sep 29 2022 2.19 -0.02 -0.9% 2.15 2.28 2.14 79,783
Sep 28 2022 2.21 -0.03 -1.34% 2.18 2.35 2.18 57,795
Sep 27 2022 2.24 0.04 1.82% 2.23 2.3899 2.14 164,983
Sep 26 2022 2.20 0.00 0.0% 2.18 2.39 2.10 92,759
Sep 23 2022 2.20 0.04 1.85% 2.13 2.28 2.10 43,943
Sep 22 2022 2.16 -0.13 -5.68% 2.25 2.38 2.0799 116,091
Sep 21 2022 2.29 0.09 4.09% 2.17 2.32 2.14 96,268
Sep 20 2022 2.20 -0.01 -0.23% 2.21 2.39 2.15 110,026
Sep 19 2022 2.205 -0.09 -3.92% 2.24 2.39 2.18 169,093
Sep 16 2022 2.295 0.05 2.46% 2.20 2.40 2.16 127,122
Sep 15 2022 2.24 -0.04 -1.75% 2.33 2.43 2.10 205,679
Sep 14 2022 2.28 -0.05 -2.15% 2.39 2.39 2.22 122,771
Sep 13 2022 2.33 -0.20 -7.91% 2.51 2.60 2.33 194,395
Sep 12 2022 2.53 0.01 0.4% 2.50 2.65 2.45 217,746
Sep 09 2022 2.52 -0.05 -1.95% 2.67 2.75 2.42 375,034
Sep 08 2022 2.57 0.13 5.33% 2.44 2.70 2.43 202,289
Sep 07 2022 2.44 -0.06 -2.4% 2.48 2.61 2.39 262,270
Sep 06 2022 2.50 0.09 3.73% 2.43 2.59 2.39 150,524
See More Historical Prices »


Your Recent History
AMEX
GNS
Genius
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now