GenusPlus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	9.60	9.70	9.32	9.46	9.46	-1.87%	255,558
May 4, 2026	9.52	9.89	9.45	9.64	9.64	1.47%	522,745
May 1, 2026	9.39	9.68	9.34	9.50	9.50	1.82%	720,155
Apr 30, 2026	9.16	9.38	8.84	9.33	9.33	2.53%	257,197
Apr 29, 2026	9.15	9.30	8.98	9.10	9.10	-2.47%	224,070
Apr 28, 2026	9.35	9.49	9.24	9.33	9.33	-1.27%	232,992
Apr 27, 2026	9.25	9.59	9.15	9.45	9.45	2.72%	281,982
Apr 24, 2026	8.50	9.35	8.50	9.20	9.20	4.55%	434,927
Apr 23, 2026	8.75	9.05	8.64	8.80	8.80	-0.11%	253,314
Apr 22, 2026	8.91	8.99	8.68	8.81	8.81	-0.68%	173,782
Apr 21, 2026	8.66	8.96	8.55	8.87	8.87	2.42%	367,783
Apr 20, 2026	8.02	8.71	7.94	8.66	8.66	7.98%	448,134
Apr 17, 2026	8.00	8.11	7.92	8.02	8.02	1.52%	966,105
Apr 16, 2026	7.72	8.00	7.72	7.90	7.90	2.33%	312,804
Apr 15, 2026	7.91	8.00	7.68	7.72	7.72	-3.02%	171,387