ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,109.34
0.18%
US Tech 100
17,260.00
0.12%
Dow Jones
38,351.00
0.29%
Brent Oil
87.22
-0.52%
Bitcoin
62,755.96
-0.39%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Genius Group Limited (GNS)

  7. Genius Group Limited (GNS) Historical

GNS Genius Group Limited

0.3951
0.0031 (0.79%)
Last Updated: 14:30:47
Delayed by 15 minutes

GNS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.392 -0.01796 -4.38% 0.4132 0.4132 0.385 2,945,063
Apr 25 2024 0.409957 -0.00904 -2.16% 0.41 0.4183 0.394 2,187,738
Apr 24 2024 0.419 0.005 1.21% 0.44 0.47 0.4002 4,300,901
Apr 23 2024 0.414 0.017 4.28% 0.4071 0.424 0.392 1,625,336
Apr 22 2024 0.397 -0.015 -3.64% 0.41 0.425 0.395 1,680,142
Apr 19 2024 0.412 0.01945 4.96% 0.3913 0.439 0.3761 2,716,433
Apr 18 2024 0.392549 -0.00115 -0.29% 0.3908 0.3988 0.382 1,993,391
Apr 17 2024 0.3937 -0.0263 -6.26% 0.4231 0.4231 0.384 2,423,353
Apr 16 2024 0.42 0.008 1.94% 0.425 0.425 0.405 1,921,739
Apr 15 2024 0.412 -0.0363 -8.10% 0.4516 0.461 0.41 3,248,335
Apr 12 2024 0.4483 -0.0207 -4.41% 0.442 0.484 0.44 3,999,880
Apr 11 2024 0.469 0.0391 9.10% 0.429 0.469 0.42 2,201,444
Apr 10 2024 0.4299 -0.0101 -2.30% 0.4441 0.4441 0.41 2,499,645
Apr 09 2024 0.44 -0.0039 -0.88% 0.4597 0.4597 0.4305 2,598,515
Apr 08 2024 0.4439 -0.0196 -4.23% 0.475 0.4799 0.43 3,126,941
Apr 05 2024 0.4635 0.0325 7.54% 0.454 0.4938 0.45 6,347,655
Apr 04 2024 0.431 0.0164 3.96% 0.42 0.449 0.406 3,207,084
Apr 03 2024 0.4146 -0.0064 -1.52% 0.421 0.4327 0.40 3,321,577
Apr 02 2024 0.421 0.0069 1.67% 0.4151 0.4398 0.398525 3,747,658
Apr 01 2024 0.4141 -0.0629 -13.19% 0.4758 0.5009 0.4102 4,972,274
Mar 28 2024 0.477 0.013 2.80% 0.4571 0.489 0.456 4,493,576
Mar 27 2024 0.464 0.041 9.69% 0.45 0.475 0.425 6,480,796
Mar 26 2024 0.423 0.0354 9.13% 0.41 0.4779 0.403 9,840,961
Mar 25 2024 0.3876 -0.027 -6.51% 0.395 0.41 0.355 7,678,537
Mar 22 2024 0.4146 -0.1075 -20.59% 0.47 0.4922 0.3901 17,329,913
Mar 21 2024 0.5221 -0.0479 -8.40% 0.59 0.59 0.50 13,649,940
Mar 20 2024 0.57 0.044 8.37% 0.51 0.606 0.4945 11,477,331
Mar 19 2024 0.526 -0.0619 -10.53% 0.6059 0.697 0.4544 31,586,602
Mar 18 2024 0.5879 0.168 40.01% 0.46 0.63 0.42 63,759,961
Mar 15 2024 0.419899 0.0229 5.77% 0.44 0.44 0.3811 13,886,730
Mar 14 2024 0.397 0.107 36.90% 0.29 0.48 0.285 36,148,277
Mar 13 2024 0.29 -0.0128 -4.23% 0.31 0.3133 0.2802 2,035,223
Mar 12 2024 0.3028 -0.0171 -5.35% 0.3144 0.316 0.2962 1,064,788
Mar 11 2024 0.3199 -0.0151 -4.51% 0.3435 0.345 0.3051 1,525,955
Mar 08 2024 0.335 0.009 2.76% 0.337 0.3449 0.3215 1,274,568
Mar 07 2024 0.326 0.033 11.26% 0.30 0.3422 0.30 3,097,632
Mar 06 2024 0.293 -0.012 -3.93% 0.3051 0.3051 0.28 2,404,319
Mar 05 2024 0.305 -0.0079 -2.52% 0.3115 0.313199 0.3002 1,797,717
Mar 04 2024 0.3129 -0.0219 -6.54% 0.3216 0.325 0.3101 2,183,067
Mar 01 2024 0.3348 0.0035 1.06% 0.33 0.337 0.3252 1,545,098
Feb 29 2024 0.3313 -0.0046 -1.37% 0.33 0.3459 0.33 1,704,466
Feb 28 2024 0.3359 -0.0158 -4.49% 0.3482 0.354 0.334 1,862,125
Feb 27 2024 0.3517 0.0037 1.06% 0.335 0.3653 0.33 2,009,451
Feb 26 2024 0.348 -0.0054 -1.53% 0.35 0.3599 0.3383 1,602,018
Feb 23 2024 0.3534 0.0082 2.38% 0.3519 0.355 0.34 1,176,851
Feb 22 2024 0.3452 -0.0228 -6.20% 0.3658 0.3658 0.345 1,216,043
Feb 21 2024 0.368 0.0108 3.02% 0.38 0.38 0.351 1,378,778
Feb 20 2024 0.3572 -0.0328 -8.41% 0.3769 0.3806 0.35 2,550,430
Feb 16 2024 0.39 0.0202 5.46% 0.37 0.40 0.3636 3,061,482
Feb 15 2024 0.3698 0.0173 4.91% 0.3675 0.37 0.353 1,277,981
Feb 14 2024 0.3525 0.0025 0.71% 0.38 0.38 0.29 3,456,629
Feb 13 2024 0.35 -0.0215 -5.79% 0.3708 0.3708 0.3487 1,814,739
Feb 12 2024 0.3715 -0.0003 -0.08% 0.3799 0.38 0.361 1,657,243
Feb 09 2024 0.3718 -0.0158 -4.08% 0.39 0.391 0.3605 3,111,510
Feb 08 2024 0.3876 -0.0224 -5.46% 0.401 0.406605 0.384 1,918,459
Feb 07 2024 0.41 0.036 9.63% 0.3855 0.42 0.38 3,004,457
Feb 06 2024 0.374 0.0108 2.97% 0.37 0.39 0.36 1,506,981
Feb 05 2024 0.3632 -0.0313 -7.93% 0.395 0.399 0.3613 1,357,361
Feb 02 2024 0.3945 0.0295 8.08% 0.36 0.415 0.35 2,730,036
Feb 01 2024 0.365 -0.018 -4.70% 0.3819 0.3819 0.347 2,715,439
Jan 31 2024 0.383 -0.0168 -4.20% 0.381 0.39 0.36 2,576,369
Jan 30 2024 0.3998 -0.0222 -5.26% 0.45 0.45 0.3905 2,611,231

Your Recent History

AMEX
GNS
Genius
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved