Genius Group Ltd (GNS) Historical Stock Data
0.39 ↑0.00 (1.17%)
As of May 7, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, GNS is down -1.08% a day on average. There have been 14 days where Genius Group Ltd closed green and 16 days where GNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 0.40 | 0.38 | ↓$0.01 (-2.93%) | 0.37 | 0.40 | 1.59M |
| 2024-05-03 | 0.41 | 0.40 | ↓$0.01 (-1.53%) | 0.39 | 0.41 | 1.94M |
| 2024-05-02 | 0.39 | 0.40 | ↑$0.01 (1.98%) | 0.39 | 0.41 | 2.42M |
| 2024-05-01 | 0.37 | 0.38 | ↑$0.01 (2.51%) | 0.37 | 0.39 | 1.29M |
| 2024-04-30 | 0.41 | 0.38 | ↓$0.03 (-6.57%) | 0.37 | 0.41 | 2.23M |
| 2024-04-29 | 0.40 | 0.39 | ↓$0.00 (-0.38%) | 0.39 | 0.41 | 1.65M |
| 2024-04-26 | 0.41 | 0.39 | ↓$0.02 (-5.13%) | 0.39 | 0.41 | 2.90M |
| 2024-04-25 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.39 | 0.42 | 2.11M |
| 2024-04-24 | 0.44 | 0.42 | ↓$0.02 (-4.77%) | 0.40 | 0.47 | 4.16M |
| 2024-04-23 | 0.41 | 0.41 | ↑$0.01 (1.69%) | 0.39 | 0.42 | 1.56M |
| 2024-04-22 | 0.41 | 0.40 | ↓$0.01 (-3.17%) | 0.40 | 0.43 | 1.57M |
| 2024-04-19 | 0.39 | 0.41 | ↑$0.02 (5.29%) | 0.38 | 0.44 | 2.61M |
| 2024-04-18 | 0.39 | 0.39 | ↑$0.00 (0.44%) | 0.38 | 0.40 | 1.93M |
| 2024-04-17 | 0.42 | 0.39 | ↓$0.03 (-6.95%) | 0.38 | 0.42 | 2.35M |
| 2024-04-16 | 0.43 | 0.42 | ↓$0.01 (-1.18%) | 0.41 | 0.43 | 2.04M |
| 2024-04-15 | 0.45 | 0.41 | ↓$0.04 (-8.77%) | 0.41 | 0.46 | 3.26M |
| 2024-04-12 | 0.44 | 0.45 | ↑$0.01 (1.43%) | 0.44 | 0.48 | 3.92M |
| 2024-04-11 | 0.43 | 0.47 | ↑$0.04 (9.32%) | 0.42 | 0.47 | 2.26M |
| 2024-04-10 | 0.44 | 0.43 | ↓$0.01 (-3.20%) | 0.41 | 0.44 | 2.52M |
| 2024-04-09 | 0.46 | 0.44 | ↓$0.02 (-4.29%) | 0.43 | 0.46 | 2.46M |
| 2024-04-08 | 0.48 | 0.44 | ↓$0.03 (-6.55%) | 0.43 | 0.48 | 3.03M |
| 2024-04-05 | 0.45 | 0.46 | ↑$0.01 (2.09%) | 0.45 | 0.49 | 6.32M |
| 2024-04-04 | 0.42 | 0.43 | ↑$0.01 (2.62%) | 0.41 | 0.45 | 3.14M |
| 2024-04-03 | 0.42 | 0.41 | ↓$0.01 (-1.52%) | 0.40 | 0.43 | 3.18M |
| 2024-04-02 | 0.42 | 0.42 | ↑$0.01 (1.42%) | 0.40 | 0.44 | 3.99M |
| 2024-04-01 | 0.48 | 0.41 | ↓$0.06 (-12.97%) | 0.41 | 0.50 | 4.88M |
| 2024-03-28 | 0.46 | 0.48 | ↑$0.02 (4.35%) | 0.46 | 0.49 | 4.32M |
| 2024-03-27 | 0.45 | 0.46 | ↑$0.01 (3.11%) | 0.43 | 0.48 | 6.32M |
| 2024-03-26 | 0.41 | 0.42 | ↑$0.01 (3.17%) | 0.40 | 0.48 | 9.55M |
| 2024-03-25 | 0.40 | 0.39 | ↓$0.01 (-1.87%) | 0.36 | 0.41 | 7.52M |
Create an account or log in to view more rows.
$GNS over a thousand shares in now
$GNS ADDING MORE…
$GNS has just been halted from trading.
$GNS we’re fucked tomorrow boys
$GNS Don't hold!!! Buy it
$GNS hold and buy… go green go!!!
$GNS has just been halted from trading.
$GNS looking ready to breakout soon.
$GNS what calls are you guys jacked to the tits on?
$GNS lets go <3