Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Genius Group Limited (GNS) Historical Prices

GNS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.130.130.120.120.12-6.25%3,205,4990.42
Oct 29, 20260.130.130.130.130.13+0.00%1,581,0080.21
Oct 28, 20260.130.140.120.130.13-3.03%1,798,3380.23
Oct 27, 20260.130.130.130.130.13+6.45%3,656,4850.48
Oct 26, 20260.130.130.120.120.12-5.34%2,636,9540.34
Oct 23, 20260.130.130.130.130.13-2.24%1,401,1650.18
Oct 22, 20260.140.140.130.130.13-4.96%2,476,8500.32
Oct 21, 20260.140.140.140.140.14+3.68%2,952,4680.38
Oct 20, 20260.140.140.130.140.14+3.82%2,687,9560.35
Oct 19, 20260.130.140.130.130.13+0.77%1,647,4120.21
Oct 16, 20260.140.140.120.130.13-5.11%2,177,4380.28
Oct 15, 20260.130.140.130.140.14+4.58%4,478,4720.58
Oct 14, 20260.140.140.130.130.13-5.07%4,841,2780.64
Oct 13, 20260.140.150.140.140.14-5.48%5,108,9530.68
Oct 12, 20260.150.150.150.150.15-2.01%3,006,8890.40
Oct 09, 20260.140.150.140.150.15+4.20%4,336,0190.58
Oct 08, 20260.150.150.140.140.14-2.05%4,624,4100.62
Oct 07, 20260.150.160.150.150.15-4.58%5,285,9530.71
Oct 06, 20260.160.160.150.150.15-6.13%11,142,0201.54
Oct 05, 20260.150.170.140.160.16+8.67%19,294,7502.77
Oct 02, 20260.140.160.140.150.15+1.35%33,692,5665.21
Oct 01, 20260.150.160.140.150.15-6.92%161,141,29740.77
Sep 30, 20260.150.160.150.160.16+9.66%58,937,92219.54
Sep 29, 20260.150.160.140.150.15-3.33%4,162,2201.38
Sep 28, 20260.160.160.140.150.15-4.46%7,239,2762.34
Sep 25, 20260.160.160.150.160.16+1.29%1,616,1080.52
Sep 24, 20260.160.160.150.160.16+0.00%1,802,8070.57
Sep 23, 20260.150.160.150.160.16+0.00%1,686,9100.53
Sep 22, 20260.160.160.150.160.16+0.65%2,743,2830.86
Sep 21, 20260.150.160.150.150.15+2.67%4,592,1661.45
Sep 18, 20260.150.160.150.150.15+0.67%4,034,8651.26
Sep 17, 20260.160.160.150.150.15-1.97%3,212,1590.99
Sep 16, 20260.160.160.140.150.15+0.00%15,373,9704.97
Sep 15, 20260.160.160.150.150.15-3.80%1,932,9740.55
Sep 14, 20260.170.170.160.160.16-1.25%2,088,6780.58
Sep 11, 20260.160.170.160.160.16-2.44%1,662,2620.46
Sep 10, 20260.170.170.160.160.16-3.53%1,765,7160.48
Sep 09, 20260.180.180.170.170.17-1.73%2,226,5560.60
Sep 08, 20260.180.180.170.170.17-4.42%1,709,9930.46
Sep 07, 20260.190.190.180.180.18+0.00%00.00
Sep 04, 20260.190.190.180.180.18-3.72%2,495,3880.65
Sep 03, 20260.180.200.180.190.19+7.43%7,867,1942.04
Sep 02, 20260.190.190.170.180.18-3.85%4,646,9401.17
Sep 01, 20260.180.180.170.180.18+3.41%3,635,7860.89
Aug 31, 20260.180.180.180.180.18-3.30%2,471,7260.56
Aug 28, 20260.200.200.180.180.18-6.67%3,246,0260.72
Aug 27, 20260.180.200.180.200.20+13.37%11,598,7802.49
Aug 26, 20260.180.180.170.170.17-3.91%2,324,3330.25
Aug 25, 20260.170.180.170.180.18+4.07%2,203,0740.21
Aug 24, 20260.180.180.170.170.17-2.82%4,075,0110.39