Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
AMEX
Genius Group Limited (GNS)
Genius Group Limited (GNS) Historical

GNS Genius Group Limited

0.412

0.00 (0.00%)

Apr 15 2024 - Closed

Delayed by 15 minutes

GNS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	0.412	-0.0363	-8.10%	0.4516	0.461	0.41	3,248,335
Apr 12 2024	0.4483	-0.0207	-4.41%	0.442	0.484	0.44	3,999,880
Apr 11 2024	0.469	0.0391	9.10%	0.429	0.469	0.42	2,201,444
Apr 10 2024	0.4299	-0.0101	-2.30%	0.4441	0.4441	0.41	2,499,645
Apr 09 2024	0.44	-0.0039	-0.88%	0.4597	0.4597	0.4305	2,598,515
Apr 08 2024	0.4439	-0.0196	-4.23%	0.475	0.4799	0.43	3,126,941
Apr 05 2024	0.4635	0.0325	7.54%	0.454	0.4938	0.45	6,347,655
Apr 04 2024	0.431	0.0164	3.96%	0.42	0.449	0.406	3,207,084
Apr 03 2024	0.4146	-0.0064	-1.52%	0.421	0.4327	0.40	3,321,577
Apr 02 2024	0.421	0.0069	1.67%	0.4151	0.4398	0.398525	3,747,658
Apr 01 2024	0.4141	-0.0629	-13.19%	0.4758	0.5009	0.4102	4,972,274
Mar 28 2024	0.477	0.013	2.80%	0.4571	0.489	0.456	4,493,576
Mar 27 2024	0.464	0.041	9.69%	0.45	0.475	0.425	6,480,796
Mar 26 2024	0.423	0.0354	9.13%	0.41	0.4779	0.403	9,840,961
Mar 25 2024	0.3876	-0.027	-6.51%	0.395	0.41	0.355	7,678,537
Mar 22 2024	0.4146	-0.1075	-20.59%	0.47	0.4922	0.3901	17,329,913
Mar 21 2024	0.5221	-0.0479	-8.40%	0.59	0.59	0.50	13,649,940
Mar 20 2024	0.57	0.044	8.37%	0.51	0.606	0.4945	11,477,331
Mar 19 2024	0.526	-0.0619	-10.53%	0.6059	0.697	0.4544	31,586,602
Mar 18 2024	0.5879	0.168	40.01%	0.46	0.63	0.42	63,759,961
Mar 15 2024	0.419899	0.0229	5.77%	0.44	0.44	0.3811	13,886,730
Mar 14 2024	0.397	0.107	36.90%	0.29	0.48	0.285	36,148,277
Mar 13 2024	0.29	-0.0128	-4.23%	0.31	0.3133	0.2802	2,035,223
Mar 12 2024	0.3028	-0.0171	-5.35%	0.3144	0.316	0.2962	1,064,788
Mar 11 2024	0.3199	-0.0151	-4.51%	0.3435	0.345	0.3051	1,525,955
Mar 08 2024	0.335	0.009	2.76%	0.337	0.3449	0.3215	1,274,568
Mar 07 2024	0.326	0.033	11.26%	0.30	0.3422	0.30	3,097,632
Mar 06 2024	0.293	-0.012	-3.93%	0.3051	0.3051	0.28	2,404,319
Mar 05 2024	0.305	-0.0079	-2.52%	0.3115	0.313199	0.3002	1,797,717
Mar 04 2024	0.3129	-0.0219	-6.54%	0.3216	0.325	0.3101	2,183,067
Mar 01 2024	0.3348	0.0035	1.06%	0.33	0.337	0.3252	1,545,098
Feb 29 2024	0.3313	-0.0046	-1.37%	0.33	0.3459	0.33	1,704,466
Feb 28 2024	0.3359	-0.0158	-4.49%	0.3482	0.354	0.334	1,862,125
Feb 27 2024	0.3517	0.0037	1.06%	0.335	0.3653	0.33	2,009,451
Feb 26 2024	0.348	-0.0054	-1.53%	0.35	0.3599	0.3383	1,602,018
Feb 23 2024	0.3534	0.0082	2.38%	0.3519	0.355	0.34	1,176,851
Feb 22 2024	0.3452	-0.0228	-6.20%	0.3658	0.3658	0.345	1,216,043
Feb 21 2024	0.368	0.0108	3.02%	0.38	0.38	0.351	1,378,778
Feb 20 2024	0.3572	-0.0328	-8.41%	0.3769	0.3806	0.35	2,550,430
Feb 16 2024	0.39	0.0202	5.46%	0.37	0.40	0.3636	3,061,482
Feb 15 2024	0.3698	0.0173	4.91%	0.3675	0.37	0.353	1,277,981
Feb 14 2024	0.3525	0.0025	0.71%	0.38	0.38	0.29	3,456,629
Feb 13 2024	0.35	-0.0215	-5.79%	0.3708	0.3708	0.3487	1,814,739
Feb 12 2024	0.3715	-0.0003	-0.08%	0.3799	0.38	0.361	1,657,243
Feb 09 2024	0.3718	-0.0158	-4.08%	0.39	0.391	0.3605	3,111,510
Feb 08 2024	0.3876	-0.0224	-5.46%	0.401	0.406605	0.384	1,918,459
Feb 07 2024	0.41	0.036	9.63%	0.3855	0.42	0.38	3,004,457
Feb 06 2024	0.374	0.0108	2.97%	0.37	0.39	0.36	1,506,981
Feb 05 2024	0.3632	-0.0313	-7.93%	0.395	0.399	0.3613	1,357,361
Feb 02 2024	0.3945	0.0295	8.08%	0.36	0.415	0.35	2,730,036
Feb 01 2024	0.365	-0.018	-4.70%	0.3819	0.3819	0.347	2,715,439
Jan 31 2024	0.383	-0.0168	-4.20%	0.381	0.39	0.36	2,576,369
Jan 30 2024	0.3998	-0.0222	-5.26%	0.45	0.45	0.3905	2,611,231
Jan 29 2024	0.422	0.0419	11.02%	0.38	0.4374	0.377	2,754,041
Jan 26 2024	0.3801	-0.0499	-11.60%	0.40	0.4101	0.3638	5,793,790
Jan 25 2024	0.43	-0.04	-8.51%	0.48	0.498999	0.42	8,106,617
Jan 24 2024	0.47	0.105	28.77%	0.38	0.478	0.3672	19,329,177
Jan 23 2024	0.365	-0.0049	-1.32%	0.38	0.384	0.3312	5,754,285
Jan 22 2024	0.3699	0.0779	26.68%	0.3265	0.37	0.3056	13,217,624
Jan 19 2024	0.292	0.0248	9.28%	0.279	0.299	0.2678	5,648,908
Jan 18 2024	0.2672	-0.0042	-1.55%	0.279	0.2796	0.2618	3,431,210
Jan 17 2024	0.2714	0.0079	3.00%	0.27	0.281	0.24	6,270,503

Delayed Upgrade Clock