Genius Group Limited Ordinary Shares (GNS)

0.1145
+0.0006 (0.53%)
NYSE · Last Trade: Nov 3rd, 4:52 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genius Group Limited Ordinary Shares (GNS)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20260.120.120.110.111,930,2240.11
10/30/20260.130.130.120.123,282,0440.12
10/29/20260.130.130.130.132,647,2300.13
10/28/20260.130.140.120.131,815,6310.13
10/27/20260.130.130.130.133,671,0350.13
10/26/20260.130.130.120.122,700,0030.12
10/23/20260.130.130.130.131,449,2960.13
10/22/20260.140.140.130.132,516,5730.13
10/21/20260.140.140.140.142,892,5090.14
10/20/20260.140.140.130.142,680,6660.14
10/19/20260.130.140.130.131,678,2940.13
10/16/20260.140.140.120.132,373,2810.13
10/15/20260.130.140.130.144,472,5620.14
10/14/20260.140.140.130.134,830,9630.13
10/13/20260.140.140.140.145,016,7730.14
10/12/20260.150.150.140.152,970,2800.15
10/09/20260.140.150.140.154,336,0200.15
10/08/20260.150.150.140.144,182,8810.14
10/07/20260.150.160.150.155,213,9740.15
10/06/20260.160.160.150.1511,087,6620.15
10/05/20260.150.170.140.1619,447,9220.16
10/02/20260.140.160.140.1533,692,5980.15
10/01/20260.150.160.140.15162,673,2890.15
9/30/20260.150.160.150.1643,515,4320.16
9/29/20260.150.160.140.154,126,6600.15
9/28/20260.160.160.140.157,222,3060.15
9/25/20260.160.160.150.161,616,1090.16
9/24/20260.160.160.150.151,784,4000.15
9/23/20260.150.160.150.151,670,1030.15
9/22/20260.160.160.150.152,703,2740.15
9/21/20260.150.160.150.154,527,3970.15
9/18/20260.150.160.150.154,034,8660.15
9/17/20260.160.160.150.153,239,6020.15
9/16/20260.160.160.140.1515,347,4820.15
9/15/20260.160.160.150.151,912,5410.15
9/14/20260.170.170.160.162,087,2500.16
9/11/20260.160.170.160.161,662,2630.16
9/10/20260.170.170.160.161,748,1120.16
9/09/20260.180.180.170.172,196,7980.17
9/08/20260.180.180.170.171,701,9430.17
9/04/20260.190.190.180.182,495,3880.18
9/03/20260.180.200.180.197,959,3800.19
9/02/20260.190.190.170.184,554,3260.18
9/01/20260.180.180.170.183,810,6500.18
8/31/20260.180.180.180.182,430,0660.18
8/28/20260.200.200.180.183,256,7070.18
8/27/20260.180.200.180.2011,572,2160.20
8/26/20260.180.180.170.172,319,4310.17
8/25/20260.170.180.170.182,270,7110.18
8/24/20260.180.180.170.174,034,1280.17
8/21/20260.170.180.170.184,075,7830.18
8/20/20260.170.180.160.178,309,9620.17
8/19/20260.160.160.160.164,379,9680.16
8/18/20260.160.160.150.152,725,6900.15
8/17/20260.160.160.160.161,345,4740.16
8/14/20260.160.170.160.163,417,5660.16
8/13/20260.150.160.150.163,918,1260.16
8/12/20260.150.150.150.151,035,0380.15
8/11/20260.160.160.150.151,875,7880.15
8/10/20260.160.160.160.161,285,7030.16
8/07/20260.160.160.160.161,312,9500.16
8/06/20260.160.160.150.151,728,9060.15
8/05/20260.160.160.160.161,680,4430.16
8/04/20260.160.170.150.166,267,2010.16