GenusPlus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	9.48	9.48	9.00	9.07	9.07	-4.22%	440,338
Jul 16, 2026	9.65	9.65	9.31	9.47	9.47	-0.11%	637,254
Jul 15, 2026	9.05	9.59	8.97	9.48	9.48	4.75%	606,405
Jul 14, 2026	9.10	9.19	8.94	9.05	9.05	-1.20%	769,883
Jul 13, 2026	9.39	9.39	9.04	9.16	9.16	-2.45%	761,745
Jul 10, 2026	9.42	9.56	9.25	9.39	9.39	-0.53%	417,028
Jul 9, 2026	9.20	9.69	9.14	9.44	9.44	0.21%	753,121
Jul 8, 2026	10.08	10.08	8.93	9.42	9.42	-8.10%	2,215,501
Jul 7, 2026	9.85	10.40	9.74	10.25	10.25	4.06%	831,965
Jul 6, 2026	10.06	10.11	9.59	9.85	9.85	-2.09%	736,370
Jul 3, 2026	10.28	10.28	9.92	10.06	10.06	-1.66%	781,996
Jul 2, 2026	10.40	10.40	9.92	10.23	10.23	-1.63%	619,566
Jul 1, 2026	10.96	10.96	10.07	10.40	10.40	-5.20%	981,376
Jun 30, 2026	10.95	11.35	10.88	10.97	10.97	-	656,468
Jun 29, 2026	10.85	11.02	10.70	10.97	10.97	1.29%	388,437
Jun 26, 2026	10.95	11.07	10.82	10.83	10.83	0.28%	460,280
Jun 25, 2026	10.70	10.90	10.52	10.80	10.80	1.12%	595,667
Jun 24, 2026	10.18	10.68	10.07	10.68	10.68	5.64%	1,000,202
Jun 23, 2026	10.20	10.30	10.01	10.11	10.11	-0.69%	1,506,709
Jun 22, 2026	10.01	10.33	9.90	10.18	10.18	1.80%	426,785
Jun 19, 2026	10.15	10.21	9.84	10.00	10.00	-1.96%	688,988
Jun 18, 2026	10.20	10.35	10.05	10.20	10.20	-0.49%	299,474
Jun 17, 2026	10.19	10.43	10.14	10.25	10.25	1.08%	537,960
Jun 16, 2026	10.36	10.38	9.98	10.14	10.14	-2.03%	946,809
Jun 15, 2026	10.50	10.61	10.32	10.35	10.35	0.88%	1,812,662
Jun 12, 2026	10.50	10.69	10.14	10.26	10.26	-2.10%	944,130
Jun 11, 2026	9.99	10.59	9.88	10.48	10.48	0.87%	934,489
Jun 10, 2026	10.41	10.41	10.10	10.39	10.39	-0.19%	570,487
Jun 9, 2026	10.07	10.41	9.80	10.41	10.41	3.27%	1,116,980
Jun 5, 2026	10.05	10.15	9.85	10.08	10.08	1.31%	575,736
Jun 4, 2026	10.00	10.18	9.81	9.95	9.95	-0.50%	429,603
Jun 3, 2026	10.39	10.39	9.61	10.00	10.00	-2.63%	703,582
Jun 2, 2026	9.95	10.37	9.86	10.27	10.27	2.60%	679,645
Jun 1, 2026	9.73	10.19	9.71	10.01	10.01	5.37%	438,329
May 29, 2026	10.10	10.25	9.50	9.50	9.50	-5.38%	3,389,870
May 28, 2026	10.21	10.41	9.97	10.04	10.04	-0.59%	1,233,154
May 27, 2026	10.05	10.16	9.85	10.10	10.10	0.80%	463,793
May 26, 2026	10.01	10.30	9.93	10.02	10.02	1.52%	577,896
May 25, 2026	9.60	9.93	9.34	9.87	9.87	2.81%	811,397
May 22, 2026	9.75	10.02	9.60	9.60	9.60	0.73%	987,583
May 21, 2026	10.50	10.79	9.53	9.53	9.53	-4.22%	712,732
May 20, 2026	10.00	10.70	9.76	9.95	9.95	2.16%	1,716,090
May 15, 2026	9.13	9.75	9.07	9.74	9.74	5.64%	310,170
May 14, 2026	9.39	9.42	9.18	9.22	9.22	-1.91%	590,308
May 13, 2026	9.30	9.51	9.20	9.40	9.40	1.08%	500,147
May 12, 2026	9.54	9.54	9.17	9.30	9.30	-0.96%	332,999
May 11, 2026	9.49	9.61	9.25	9.39	9.39	-0.63%	327,321
May 8, 2026	9.45	9.53	9.30	9.45	9.45	-	545,098
May 7, 2026	9.62	9.75	9.34	9.45	9.45	-0.53%	456,711
May 6, 2026	9.46	9.69	9.42	9.50	9.50	0.42%	404,672