Genius Group Limited (GNS)
NYSEAMERICAN: GNS · Real-Time Price · USD
0.3564
-0.0088 (-2.41%)
At close: Apr 25, 2025, 4:00 PM
0.3680
+0.0116 (3.25%)
After-hours: Apr 25, 2025, 7:11 PM EDT

Genius Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.380.380.340.350.35-4.16%1,550,757
Apr 24, 20250.330.380.320.370.3712.37%2,502,849
Apr 23, 20250.280.330.280.330.3316.95%2,453,807
Apr 22, 20250.280.280.260.280.282.58%1,178,274
Apr 21, 20250.270.280.260.270.278.75%1,536,911
Apr 17, 20250.250.260.240.250.250.24%783,138
Apr 16, 20250.260.260.240.250.250.08%686,016
Apr 15, 20250.250.260.240.250.25-2.70%736,496
Apr 14, 20250.270.270.240.260.26-5.48%1,456,416
Apr 11, 20250.260.280.250.270.275.06%1,115,058
Apr 10, 20250.260.260.240.260.26-4.81%1,612,469
Apr 9, 20250.250.290.230.270.2719.00%8,373,970
Apr 8, 20250.250.260.220.230.23-13.20%1,321,745
Apr 7, 20250.240.270.220.260.262.63%1,067,657
Apr 4, 20250.240.260.220.250.2510.69%2,301,838
Apr 3, 20250.240.240.220.230.23-8.87%2,071,266
Apr 2, 20250.250.270.220.250.2515.88%2,798,873
Apr 1, 20250.230.240.210.220.22-8.45%1,829,475
Mar 31, 20250.270.270.230.240.24-10.29%1,767,509
Mar 28, 20250.280.290.220.270.27-10.37%2,186,704
Mar 27, 20250.310.310.270.300.30-7.50%1,839,988
Mar 26, 20250.310.330.290.320.323.23%1,512,661
Mar 25, 20250.320.320.290.310.31-5.20%635,793
Mar 24, 20250.300.350.270.330.3313.34%2,086,991
Mar 21, 20250.310.310.250.290.29-9.84%2,148,581
Mar 20, 20250.320.320.290.320.324.92%1,967,785
Mar 19, 20250.270.340.260.310.3112.96%2,649,197
Mar 18, 20250.290.290.270.270.27-7.82%978,400
Mar 17, 20250.300.300.260.290.29-3.65%1,034,664
Mar 14, 20250.310.330.280.300.30-0.98%2,112,191
Mar 13, 20250.310.310.290.310.312.33%1,643,878
Mar 12, 20250.310.320.300.300.30-2.91%1,127,181
Mar 11, 20250.290.320.290.310.313.00%631,443
Mar 10, 20250.350.350.290.300.30-11.76%1,590,007
Mar 7, 20250.310.350.310.340.34-1,101,353
Mar 6, 20250.370.370.310.340.34-8.11%2,002,599
Mar 5, 20250.370.380.340.370.376.23%1,471,211
Mar 4, 20250.340.380.310.350.35-4.84%2,485,945
Mar 3, 20250.400.400.320.370.37-0.35%3,109,625
Feb 28, 20250.360.380.350.370.376.22%1,455,008
Feb 27, 20250.380.390.340.350.35-7.79%1,281,011
Feb 26, 20250.370.410.360.380.383.99%1,860,929
Feb 25, 20250.360.380.310.360.36-12.28%3,409,956
Feb 24, 20250.400.420.360.410.41-2.12%3,940,221
Feb 21, 20250.440.440.400.420.42-3.87%3,471,997
Feb 20, 20250.460.460.420.440.44-0.48%2,289,302
Feb 19, 20250.430.460.420.440.44-6.60%3,509,605
Feb 18, 20250.480.540.430.470.47-5,814,899
Feb 14, 20250.490.510.450.470.47-4.08%6,263,340
Feb 13, 20250.470.490.420.490.493.16%8,250,368