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 )

0.5465 -0.0036 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 0.5400 0.5549 0.5300 0.5465 1,357,226 -0.00(-0.65%)
Dec 23, 2024 0.5800 0.5800 0.5201 0.5501 2,027,597 -0.04(-6.30%)
Dec 20, 2024 0.5600 0.6300 0.5446 0.5871 3,302,708 -0.01(-1.36%)
Dec 19, 2024 0.6813 0.6824 0.5526 0.5952 3,864,229 -0.08(-11.19%)
Dec 18, 2024 0.7100 0.7140 0.6500 0.6702 3,972,860 -0.05(-7.55%)
Dec 17, 2024 0.7598 0.7598 0.6925 0.7249 3,299,944 -0.04(-5.46%)
Dec 16, 2024 0.7300 0.7997 0.7003 0.7668 3,892,369 +0.06(+8.03%)
Dec 13, 2024 0.6900 0.7500 0.6806 0.7098 1,747,190 +0.00(+0.68%)
Dec 12, 2024 0.7300 0.7500 0.6786 0.7050 4,266,077 -0.04(-5.34%)
Dec 11, 2024 0.7460 0.7958 0.7102 0.7448 3,615,612 -0.02(-1.97%)
Dec 10, 2024 0.8500 0.8500 0.7070 0.7598 5,786,449 -0.07(-8.46%)
Dec 09, 2024 0.8100 0.8500 0.7830 0.8300 4,157,897 +0.01(+1.06%)
Dec 06, 2024 0.8000 0.8690 0.7701 0.8213 3,998,534 +0.01(+1.40%)
Dec 05, 2024 0.8800 0.9265 0.8000 0.8100 8,125,283 -0.03(-4.14%)
Dec 04, 2024 0.8490 0.8800 0.7350 0.8450 5,696,854 +0.03(+3.05%)
Dec 03, 2024 0.8490 0.9020 0.7682 0.8200 7,868,207 +0.02(+3.05%)
Dec 02, 2024 0.7200 0.7979 0.6930 0.7957 9,177,045 +0.06(+7.76%)
Nov 29, 2024 0.8019 0.8019 0.6900 0.7384 2,602,124 -0.03(-4.23%)
Nov 27, 2024 0.7600 0.8200 0.7521 0.7710 1,752,726 -0.00(-0.28%)
Nov 26, 2024 0.8100 0.8335 0.7506 0.7732 3,193,723 -0.08(-9.04%)
Nov 25, 2024 0.8641 0.9058 0.8100 0.8500 3,480,939 -0.05(-5.56%)
Nov 22, 2024 0.9003 0.9197 0.8624 0.9000 2,863,160 -0.02(-2.33%)
Nov 21, 2024 1.050 1.050 0.8500 0.9215 12,142,483 -0.03(-3.00%)
Nov 20, 2024 1.020 1.060 0.9000 0.9500 6,596,603 -0.08(-7.77%)
Nov 19, 2024 0.9100 1.140 0.8873 1.030 12,565,145 +0.12(+13.19%)
Nov 18, 2024 0.8678 0.9695 0.8600 0.9100 6,601,236 +0.04(+4.42%)
Nov 15, 2024 0.8800 0.9400 0.8200 0.8715 5,634,377 -0.00(-0.22%)
Nov 14, 2024 0.9800 1.000 0.7900 0.8734 10,415,290 -0.08(-7.97%)
Nov 13, 2024 1.340 1.450 0.8900 0.9490 61,638,312 -0.10(-9.62%)
Nov 12, 2024 0.7000 1.500 0.5700 1.050 119,336,904 +0.42(+66.40%)
Nov 11, 2024 0.5170 0.6310 0.5109 0.6310 1,151,165 +0.10(+18.39%)
Nov 08, 2024 0.5700 0.5700 0.5055 0.5330 686,782 -0.03(-5.16%)
Nov 07, 2024 0.5890 0.5890 0.5425 0.5620 595,875 -0.02(-3.07%)
Nov 06, 2024 0.5900 0.5890 0.5575 0.5798 487,948 -0.01(-1.56%)
Nov 05, 2024 0.5620 0.5898 0.5300 0.5890 425,972 +0.01(+2.22%)
Nov 04, 2024 0.6000 0.6000 0.5600 0.5762 345,402 -0.03(-4.76%)
Nov 01, 2024 0.6270 0.6369 0.5400 0.6050 1,204,654 -0.02(-3.51%)
Oct 31, 2024 0.7000 0.7100 0.6110 0.6270 805,176 -0.08(-11.44%)
Oct 30, 2024 0.7350 0.7410 0.6800 0.7080 463,904 -0.03(-4.07%)
Oct 29, 2024 0.6900 0.7380 0.6810 0.7380 603,411 +0.02(+2.50%)
Oct 28, 2024 0.6960 0.7200 0.6600 0.7200 770,580 +0.02(+2.86%)
Oct 25, 2024 0.7000 0.7700 0.6504 0.7000 3,624,326 +0.03(+4.79%)
Oct 24, 2024 0.6884 0.6998 0.6500 0.6680 420,889 -0.01(-1.76%)
Oct 23, 2024 0.7000 0.7100 0.6600 0.6800 356,523 -0.02(-2.86%)
Oct 22, 2024 0.7000 0.7050 0.6850 0.7000 272,717 -0.01(-1.37%)
Oct 21, 2024 0.7300 0.7368 0.6971 0.7097 504,532 -0.03(-3.69%)
Oct 18, 2024 0.7400 0.7400 0.7082 0.7369 265,416 +0.01(+1.36%)
Oct 17, 2024 0.7500 0.7500 0.7000 0.7270 344,042 -0.01(-1.25%)
Oct 16, 2024 0.7750 0.7997 0.7205 0.7362 424,665 -0.05(-6.34%)
Oct 15, 2024 0.8500 0.8700 0.7693 0.7860 335,880 -0.05(-5.64%)
Oct 14, 2024 0.7900 0.8500 0.7800 0.8330 203,280 +0.04(+5.44%)
Oct 11, 2024 0.7700 0.7900 0.7400 0.7900 190,202 +0.03(+4.10%)
Oct 10, 2024 0.7710 0.7900 0.7466 0.7589 148,927 +0.01(+1.19%)
Oct 09, 2024 0.7770 0.7780 0.7210 0.7500 279,008 -0.01(-1.32%)
Oct 08, 2024 0.8400 0.8400 0.7600 0.7600 496,771 -0.05(-6.05%)
Oct 07, 2024 0.8300 0.8396 0.8050 0.8089 212,229 -0.01(-1.57%)
Oct 04, 2024 0.8602 0.9099 0.8002 0.8218 408,610 -0.14(-14.40%)
Oct 03, 2024 0.9600 0.9600 0.9214 0.9600 131,865 +0.02(+2.67%)
Oct 02, 2024 0.8439 0.9400 0.8301 0.9350 191,154 +0.07(+7.47%)
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 and Conditions.