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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -4.16% | 1,550,757 |
Apr 24, 2025 | 0.33 | 0.38 | 0.32 | 0.37 | 0.37 | 12.37% | 2,502,849 |
Apr 23, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 16.95% | 2,453,807 |
Apr 22, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 2.58% | 1,178,274 |
Apr 21, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 8.75% | 1,536,911 |
Apr 17, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.24% | 783,138 |
Apr 16, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 0.08% | 686,016 |
Apr 15, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.70% | 736,496 |
Apr 14, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -5.48% | 1,456,416 |
Apr 11, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 5.06% | 1,115,058 |
Apr 10, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -4.81% | 1,612,469 |
Apr 9, 2025 | 0.25 | 0.29 | 0.23 | 0.27 | 0.27 | 19.00% | 8,373,970 |
Apr 8, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -13.20% | 1,321,745 |
Apr 7, 2025 | 0.24 | 0.27 | 0.22 | 0.26 | 0.26 | 2.63% | 1,067,657 |
Apr 4, 2025 | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | 10.69% | 2,301,838 |
Apr 3, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -8.87% | 2,071,266 |
Apr 2, 2025 | 0.25 | 0.27 | 0.22 | 0.25 | 0.25 | 15.88% | 2,798,873 |
Apr 1, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -8.45% | 1,829,475 |
Mar 31, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -10.29% | 1,767,509 |
Mar 28, 2025 | 0.28 | 0.29 | 0.22 | 0.27 | 0.27 | -10.37% | 2,186,704 |
Mar 27, 2025 | 0.31 | 0.31 | 0.27 | 0.30 | 0.30 | -7.50% | 1,839,988 |
Mar 26, 2025 | 0.31 | 0.33 | 0.29 | 0.32 | 0.32 | 3.23% | 1,512,661 |
Mar 25, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -5.20% | 635,793 |
Mar 24, 2025 | 0.30 | 0.35 | 0.27 | 0.33 | 0.33 | 13.34% | 2,086,991 |
Mar 21, 2025 | 0.31 | 0.31 | 0.25 | 0.29 | 0.29 | -9.84% | 2,148,581 |
Mar 20, 2025 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | 4.92% | 1,967,785 |
Mar 19, 2025 | 0.27 | 0.34 | 0.26 | 0.31 | 0.31 | 12.96% | 2,649,197 |
Mar 18, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.82% | 978,400 |
Mar 17, 2025 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -3.65% | 1,034,664 |
Mar 14, 2025 | 0.31 | 0.33 | 0.28 | 0.30 | 0.30 | -0.98% | 2,112,191 |
Mar 13, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 2.33% | 1,643,878 |
Mar 12, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -2.91% | 1,127,181 |
Mar 11, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 3.00% | 631,443 |
Mar 10, 2025 | 0.35 | 0.35 | 0.29 | 0.30 | 0.30 | -11.76% | 1,590,007 |
Mar 7, 2025 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | - | 1,101,353 |
Mar 6, 2025 | 0.37 | 0.37 | 0.31 | 0.34 | 0.34 | -8.11% | 2,002,599 |
Mar 5, 2025 | 0.37 | 0.38 | 0.34 | 0.37 | 0.37 | 6.23% | 1,471,211 |
Mar 4, 2025 | 0.34 | 0.38 | 0.31 | 0.35 | 0.35 | -4.84% | 2,485,945 |
Mar 3, 2025 | 0.40 | 0.40 | 0.32 | 0.37 | 0.37 | -0.35% | 3,109,625 |
Feb 28, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 6.22% | 1,455,008 |
Feb 27, 2025 | 0.38 | 0.39 | 0.34 | 0.35 | 0.35 | -7.79% | 1,281,011 |
Feb 26, 2025 | 0.37 | 0.41 | 0.36 | 0.38 | 0.38 | 3.99% | 1,860,929 |
Feb 25, 2025 | 0.36 | 0.38 | 0.31 | 0.36 | 0.36 | -12.28% | 3,409,956 |
Feb 24, 2025 | 0.40 | 0.42 | 0.36 | 0.41 | 0.41 | -2.12% | 3,940,221 |
Feb 21, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -3.87% | 3,471,997 |
Feb 20, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -0.48% | 2,289,302 |
Feb 19, 2025 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | -6.60% | 3,509,605 |
Feb 18, 2025 | 0.48 | 0.54 | 0.43 | 0.47 | 0.47 | - | 5,814,899 |
Feb 14, 2025 | 0.49 | 0.51 | 0.45 | 0.47 | 0.47 | -4.08% | 6,263,340 |
Feb 13, 2025 | 0.47 | 0.49 | 0.42 | 0.49 | 0.49 | 3.16% | 8,250,368 |