Genesis Holding Inc (GNIS)
OTCMKTS · Delayed Price · Currency is USD
0.00485
+0.00015 (3.19%)
At close: Mar 27, 2026
Genesis Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 4.26% | 175,500 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -6.00% | 1,569,706 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.24% | 822,566 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.45% | 431,265 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 55.00% | 4,860,770 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -42.86% | 1,324,494 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.06% | 302,798 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.50% | 732,316 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.81% | 2,444,049 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 38.16% | 690,323 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.59% | 996,997 |
| Mar 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.41% | 328,696 |
| Mar 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.71% | 608,501 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 374,344 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.76% | 87,900 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.75% | 880,213 |
| Mar 5, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -14.00% | 395,363 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.23% | 146,573 |
| Mar 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 27.05% | 361,343 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.15% | 62,321 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 188,876 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -19.25% | 427,555 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -4.17% | 109,999 |
| Feb 24, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -13.40% | 506,607 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 12.79% | 696,105 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -21.82% | 130,048 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.56% | 43,099 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.56% | 63,765 |
| Feb 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 31,265 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.88% | 400 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.00% | 389,458 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -41.18% | 175,903 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.29% | 50,662 |
| Feb 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 54.09% | 100,105 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.92% | 4,150 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -42.01% | 423,826 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.38% | 147,231 |
| Feb 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.83% | 36,100 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -30.31% | 489,737 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.31% | 116,520 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.40% | 17,500 |
| Jan 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.19% | 179,686 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.51% | 79,174 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 369,620 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.23% | 3,300 |
| Jan 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 26.83% | 11,000 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.82% | 39,801 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 778,082 |
| Jan 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.58% | 60,400 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.51% | 10,349 |