GenusPlus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	6.88	7.13	6.88	7.07	7.07	2.76%	262,881
Jan 15, 2026	6.67	6.90	6.46	6.88	6.88	6.34%	369,431
Jan 14, 2026	6.64	6.80	6.34	6.47	6.47	-1.07%	142,631
Jan 13, 2026	6.30	6.58	6.27	6.54	6.54	3.32%	184,312
Jan 12, 2026	6.35	6.52	6.17	6.33	6.33	-0.94%	155,206
Jan 9, 2026	6.42	6.42	6.23	6.39	6.39	-0.47%	178,874
Jan 8, 2026	6.16	6.42	6.10	6.42	6.42	4.56%	174,090
Jan 7, 2026	5.97	6.20	5.91	6.14	6.14	2.33%	212,269
Jan 6, 2026	5.90	6.13	5.89	6.00	6.00	0.67%	218,416
Jan 5, 2026	6.15	6.20	5.87	5.96	5.96	-3.87%	203,991
Jan 2, 2026	6.35	6.35	5.94	6.20	6.20	-1.43%	121,754
Dec 31, 2025	6.25	6.33	6.12	6.29	6.29	0.48%	63,041
Dec 30, 2025	6.15	6.32	6.08	6.26	6.26	2.12%	101,480
Dec 29, 2025	5.99	6.19	5.85	6.13	6.13	-0.97%	245,934
Dec 24, 2025	6.28	6.40	6.16	6.19	6.19	-1.28%	88,405
Dec 23, 2025	6.47	6.47	6.27	6.27	6.27	-0.16%	123,616
Dec 22, 2025	6.20	6.35	6.04	6.28	6.28	3.80%	137,632
Dec 19, 2025	6.12	6.33	6.01	6.05	6.05	-0.82%	348,046
Dec 18, 2025	6.19	6.19	5.94	6.10	6.10	-1.93%	110,773
Dec 17, 2025	6.26	6.29	6.17	6.22	6.22	-0.64%	78,324
Dec 16, 2025	6.29	6.34	6.11	6.26	6.26	-0.63%	112,557
Dec 15, 2025	6.46	6.55	6.19	6.30	6.30	-3.82%	299,527
Dec 12, 2025	5.88	6.80	5.82	6.55	6.55	9.90%	261,327
Dec 11, 2025	5.88	5.99	5.75	5.96	5.96	0.17%	372,460
Dec 10, 2025	6.30	6.30	5.86	5.95	5.95	-4.80%	352,907
Dec 9, 2025	6.22	6.39	6.12	6.25	6.25	-	150,731
Dec 8, 2025	6.27	6.38	6.23	6.25	6.25	-0.79%	117,955
Dec 5, 2025	6.35	6.47	6.15	6.30	6.30	-2.33%	105,500
Dec 4, 2025	6.65	6.65	6.45	6.45	6.45	-1.98%	85,302
Dec 3, 2025	6.44	6.60	6.44	6.58	6.58	2.33%	88,142
Dec 2, 2025	6.37	6.47	6.35	6.43	6.43	0.94%	68,162
Dec 1, 2025	6.71	6.71	6.30	6.37	6.37	-2.30%	356,984
Nov 28, 2025	6.53	6.60	6.50	6.52	6.52	-1.06%	113,792
Nov 27, 2025	6.40	6.59	6.39	6.59	6.59	2.97%	152,873
Nov 26, 2025	6.24	6.46	6.24	6.40	6.40	2.56%	231,104
Nov 25, 2025	6.21	6.26	6.10	6.24	6.24	0.97%	150,804
Nov 24, 2025	6.01	6.30	5.98	6.18	6.18	0.98%	458,091
Nov 21, 2025	6.13	6.22	6.00	6.12	6.12	-1.92%	147,747
Nov 20, 2025	6.12	6.27	6.01	6.24	6.24	2.63%	161,369
Nov 19, 2025	6.07	6.21	5.90	6.08	6.08	-1.78%	314,117
Nov 18, 2025	6.07	6.39	6.07	6.19	6.19	-1.59%	156,535
Nov 17, 2025	6.47	6.47	5.93	6.29	6.29	-3.97%	562,272
Nov 14, 2025	6.65	6.68	6.55	6.55	6.55	-3.82%	214,532
Nov 13, 2025	6.65	6.83	6.65	6.81	6.81	2.41%	276,813
Nov 12, 2025	6.79	6.79	6.64	6.65	6.65	-2.06%	81,079
Nov 11, 2025	6.86	6.93	6.78	6.79	6.79	-	311,401
Nov 10, 2025	6.56	6.92	6.55	6.79	6.79	3.51%	119,313
Nov 7, 2025	6.92	6.92	6.53	6.56	6.56	-4.51%	138,663
Nov 6, 2025	6.91	6.98	6.79	6.87	6.87	-0.29%	729,311
Nov 5, 2025	6.94	6.97	6.65	6.89	6.89	-0.72%	489,395