Genus plc (GENSF)
OTCMKTS · Delayed Price · Currency is USD
35.00
0.00 (0.00%)
At close: Dec 29, 2025
Genus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.43% | 145 |
| Aug 29, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.87 | 5.59% | 100 |
| Jul 28, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.02 | 2.54% | 15,000 |
| Jul 22, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.20 | 24.82% | 645 |
| Jun 13, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.80 | -2.21% | 100 |
| May 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.38 | -4.55% | 5,424 |
| May 21, 2025 | 27.80 | 27.87 | 27.80 | 27.87 | 27.64 | 2.82% | 550 |
| May 13, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 26.88 | -0.65% | 532 |
| May 8, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.06 | 25.30% | 200 |
| Apr 25, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.59 | -2.95% | 600 |
| Apr 23, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.25 | 6.81% | 200 |
| Apr 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | -3.51% | 969 |
| Apr 21, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.59 | -13.29% | 129 |
| Mar 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | 2.37% | 300 |
| Mar 12, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.32 | -3.88% | 100 |
| Mar 7, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | 13.38% | 100 |
| Feb 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.19 | 0.45% | 100 |
| Feb 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.09 | 0.90% | 100 |
| Jan 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.89 | 5.34% | 250 |
| Jan 16, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.78 | 0.33% | 3,958 |
| Dec 11, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.71 | 0.50% | 100 |
| Nov 25, 2024 | 21.12 | 21.12 | 20.90 | 20.90 | 20.61 | 1.91% | 385 |
| Nov 21, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.23 | -5.92% | 500 |
| Nov 18, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.50 | -9.47% | 300 |
| Sep 20, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.47 | 0.21% | 100 |
| Sep 10, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.42 | 8.24% | 5,000 |
| Aug 14, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.64 | 5.06% | 300 |
| Jun 28, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.59 | -3.95% | 300 |
| Jun 18, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.44 | -0.74% | 1,000 |
| May 29, 2024 | 21.91 | 22.17 | 21.91 | 22.17 | 21.60 | -3.63% | 1,000 |
| May 17, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.42 | -1.08% | 259 |
| May 16, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.66 | -16.99% | 2,910 |
| Jan 2, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.30 | -1.18% | 200 |
| Nov 2, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 27.63 | 4.19% | 1,000 |
| Oct 17, 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 26.52 | 1.55% | 385 |
| Sep 7, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.11 | -23.74% | 300 |
| Mar 13, 2023 | 35.13 | 35.13 | 35.13 | 35.13 | 34.24 | -6.82% | 300 |
| Mar 7, 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 36.74 | 4.72% | 300 |
| Mar 6, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.09 | 6.57% | 148 |
| Feb 10, 2023 | 34.50 | 34.50 | 33.78 | 33.78 | 32.92 | -11.09% | 10,266 |
| Jan 18, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.03 | - | 600 |
| Jan 11, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.03 | 2.69% | 600 |
| Jan 4, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.06 | 7.56% | 300 |
| Dec 23, 2022 | 34.40 | 34.40 | 34.40 | 34.40 | 33.53 | - | 142 |
| Dec 22, 2022 | 34.40 | 34.40 | 34.40 | 34.40 | 33.53 | -4.47% | 142 |
| Dec 21, 2022 | 35.88 | 36.01 | 35.88 | 36.01 | 35.10 | 1.44% | 1,415 |
| Dec 20, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 34.60 | -4.05% | 300 |
| Dec 13, 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 36.06 | - | 591 |
| Dec 5, 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 36.06 | 5.11% | 591 |