Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genius Group Limited Ordinary Shares (NY:GNS)

0.5095 +0.0615 (+13.73%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2025 0.3500 0.4500 0.3436 0.4480 8,595,406 +0.09(+26.06%)
Jun 17, 2025 0.3640 0.3699 0.3500 0.3554 1,265,705 -0.01(-2.36%)
Jun 16, 2025 0.3900 0.3922 0.3400 0.3640 2,584,599 -0.02(-5.21%)
Jun 13, 2025 0.3800 0.3938 0.3640 0.3840 1,911,638 -0.01(-2.78%)
Jun 12, 2025 0.4101 0.4148 0.3900 0.3950 1,587,461 -0.02(-5.86%)
Jun 11, 2025 0.4000 0.4211 0.3600 0.4196 2,165,455 +0.01(+1.60%)
Jun 10, 2025 0.4439 0.4500 0.3950 0.4130 4,556,817 -0.02(-3.95%)
Jun 09, 2025 0.4400 0.4738 0.4102 0.4300 4,326,650 +0.01(+2.38%)
Jun 06, 2025 0.3700 0.4299 0.3600 0.4200 3,512,552 +0.06(+16.63%)
Jun 05, 2025 0.3614 0.4200 0.3407 0.3601 5,663,905 -0.02(-4.28%)
Jun 04, 2025 0.3234 0.3850 0.3140 0.3762 4,583,114 +0.05(+14.00%)
Jun 03, 2025 0.3201 0.3453 0.3155 0.3300 1,149,697 +0.00(+0.00%)
Jun 02, 2025 0.3065 0.3300 0.3000 0.3300 783,671 +0.02(+4.76%)
May 30, 2025 0.3333 0.3333 0.3020 0.3150 1,447,920 -0.01(-3.70%)
May 29, 2025 0.3089 0.3318 0.3089 0.3271 981,732 +0.02(+6.55%)
May 28, 2025 0.3350 0.3395 0.3039 0.3070 1,216,206 -0.03(-9.71%)
May 27, 2025 0.3582 0.3582 0.3093 0.3400 2,960,087 -0.01(-1.73%)
May 23, 2025 0.3400 0.3738 0.3200 0.3460 3,354,240 +0.00(+0.35%)
May 22, 2025 0.4000 0.4300 0.3275 0.3448 35,196,912 -0.03(-8.05%)
May 21, 2025 0.3740 0.4170 0.3510 0.3750 5,441,137 +0.00(+0.13%)
May 20, 2025 0.3800 0.3849 0.3515 0.3745 921,881 -0.01(-1.45%)
May 19, 2025 0.3776 0.3900 0.3651 0.3800 808,486 -0.01(-2.36%)
May 16, 2025 0.3500 0.3900 0.3500 0.3892 787,560 +0.02(+6.46%)
May 15, 2025 0.3600 0.3669 0.3500 0.3656 1,251,612 +0.00(+0.72%)
May 14, 2025 0.4100 0.4100 0.3605 0.3630 2,447,955 -0.06(-13.98%)
May 13, 2025 0.4078 0.4450 0.3760 0.4220 1,676,050 +0.01(+1.56%)
May 12, 2025 0.4300 0.4400 0.3817 0.4155 3,962,117 +0.02(+3.87%)
May 09, 2025 0.3645 0.4199 0.3461 0.4000 5,457,977 +0.04(+9.65%)
May 08, 2025 0.3664 0.4050 0.3071 0.3648 14,318,938 +0.04(+13.96%)
May 07, 2025 0.3189 0.3263 0.3000 0.3201 899,593 -0.01(-2.65%)
May 06, 2025 0.3365 0.3366 0.3020 0.3288 962,764 -0.01(-2.29%)
May 05, 2025 0.3468 0.3538 0.3355 0.3365 795,138 -0.03(-7.45%)
May 02, 2025 0.3710 0.3768 0.3533 0.3636 893,022 -0.02(-5.56%)
May 01, 2025 0.3700 0.3894 0.3521 0.3850 1,434,750 +0.02(+4.93%)
Apr 30, 2025 0.3622 0.3748 0.3016 0.3669 1,876,630 -0.02(-4.70%)
Apr 29, 2025 0.4010 0.4181 0.3605 0.3850 1,634,048 -0.01(-2.78%)
Apr 28, 2025 0.3800 0.4516 0.3604 0.3960 2,308,244 +0.05(+13.14%)
Apr 25, 2025 0.3793 0.3799 0.3424 0.3500 1,550,757 -0.02(-4.16%)
Apr 24, 2025 0.3250 0.3790 0.3200 0.3652 2,470,049 +0.04(+12.37%)
Apr 23, 2025 0.2800 0.3299 0.2760 0.3250 2,427,054 +0.05(+16.95%)
Apr 22, 2025 0.2768 0.2800 0.2600 0.2779 1,166,368 +0.01(+2.58%)
Apr 21, 2025 0.2747 0.2800 0.2606 0.2709 1,527,183 +0.02(+8.75%)
Apr 17, 2025 0.2500 0.2589 0.2373 0.2491 783,138 +0.00(+0.24%)
Apr 16, 2025 0.2600 0.2600 0.2425 0.2485 683,681 +0.00(+0.08%)
Apr 15, 2025 0.2500 0.2555 0.2400 0.2483 729,788 -0.01(-2.70%)
Apr 14, 2025 0.2700 0.2700 0.2360 0.2552 1,450,242 -0.01(-5.48%)
Apr 11, 2025 0.2580 0.2760 0.2540 0.2700 1,115,058 +0.01(+5.06%)
Apr 10, 2025 0.2550 0.2608 0.2389 0.2570 1,598,624 -0.01(-4.81%)
Apr 09, 2025 0.2500 0.2945 0.2313 0.2700 8,355,990 +0.04(+19.00%)
Apr 08, 2025 0.2500 0.2580 0.2220 0.2269 1,320,294 -0.03(-13.20%)
Apr 07, 2025 0.2400 0.2731 0.2212 0.2614 1,067,549 +0.01(+2.63%)
Apr 04, 2025 0.2400 0.2495 0.2153 0.2547 2,301,838 +0.02(+10.69%)
Apr 03, 2025 0.2380 0.2380 0.2160 0.2301 2,049,392 -0.02(-8.87%)
Apr 02, 2025 0.2481 0.2699 0.2240 0.2525 2,780,966 +0.03(+15.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.