Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Genius Group Limited Ordinary Shares (NY:GNS)

1.035 +0.079 (+8.32%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jul 31, 2025 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 (%)
Jul 30, 2025 1.040 1.050 0.9555 0.9555 2,357,076 -0.10(-9.86%)
Jul 29, 2025 1.080 1.130 0.9900 1.060 4,847,022 +0.07(+7.09%)
Jul 28, 2025 1.100 1.111 0.9350 0.9898 5,786,363 -0.15(-13.18%)
Jul 25, 2025 1.250 1.259 1.100 1.140 4,518,891 -0.05(-4.20%)
Jul 24, 2025 1.140 1.210 1.060 1.190 4,956,559 +0.04(+3.48%)
Jul 23, 2025 1.220 1.239 1.080 1.150 5,629,814 -0.14(-10.85%)
Jul 22, 2025 1.280 1.390 1.210 1.290 3,321,321 +0.09(+7.50%)
Jul 21, 2025 1.400 1.413 1.140 1.200 6,512,902 -0.17(-12.41%)
Jul 18, 2025 1.460 1.500 1.322 1.370 3,910,663 -0.14(-9.27%)
Jul 17, 2025 1.570 1.600 1.430 1.510 6,503,210 -0.07(-4.43%)
Jul 16, 2025 1.410 1.650 1.350 1.580 6,984,346 +0.19(+13.67%)
Jul 15, 2025 1.580 1.598 1.350 1.390 5,184,183 -0.18(-11.46%)
Jul 14, 2025 1.690 1.720 1.570 1.570 3,849,212 -0.01(-0.63%)
Jul 11, 2025 1.520 1.740 1.400 1.580 4,980,009 +0.00(+0.00%)
Jul 10, 2025 1.570 1.920 1.500 1.580 18,828,260 +0.18(+12.86%)
Jul 09, 2025 1.000 1.500 1.000 1.400 13,374,886 +0.27(+23.89%)
Jul 08, 2025 1.300 1.350 1.000 1.130 9,599,934 -0.21(-15.67%)
Jul 07, 2025 1.300 1.400 1.100 1.340 14,311,904 -0.10(-6.94%)
Jul 03, 2025 1.430 1.540 1.300 1.440 8,008,623 +0.07(+5.11%)
Jul 02, 2025 1.450 1.520 1.270 1.370 10,424,971 -0.07(-4.86%)
Jul 01, 2025 1.450 1.540 1.320 1.440 13,712,694 +0.08(+5.88%)
Jun 30, 2025 1.190 1.530 1.175 1.360 34,001,068 +0.38(+38.07%)
Jun 27, 2025 1.170 1.200 0.9111 0.9850 15,210,184 -0.16(-14.35%)
Jun 26, 2025 0.6900 1.310 0.6050 1.150 39,064,540 +0.41(+55.41%)
Jun 25, 2025 0.8000 0.8300 0.7200 0.7400 21,881,790 +0.04(+6.17%)
Jun 24, 2025 0.5371 0.7200 0.4874 0.6970 30,983,784 +0.16(+30.55%)
Jun 23, 2025 0.5100 0.6433 0.4750 0.5339 10,074,789 -0.01(-2.22%)
Jun 20, 2025 0.4800 0.7100 0.4641 0.5460 66,935,840 +0.10(+21.88%)
Jun 18, 2025 0.3500 0.4500 0.3436 0.4480 8,595,406 +0.09(+26.06%)
Jun 17, 2025 0.3640 0.3699 0.3500 0.3554 1,265,705 -0.01(-2.36%)
Jun 16, 2025 0.3900 0.3922 0.3400 0.3640 2,584,599 -0.02(-5.21%)
Jun 13, 2025 0.3800 0.3938 0.3640 0.3840 1,911,638 -0.01(-2.78%)
Jun 12, 2025 0.4101 0.4148 0.3900 0.3950 1,587,461 -0.02(-5.86%)
Jun 11, 2025 0.4000 0.4211 0.3600 0.4196 2,165,455 +0.01(+1.60%)
Jun 10, 2025 0.4439 0.4500 0.3950 0.4130 4,556,817 -0.02(-3.95%)
Jun 09, 2025 0.4400 0.4738 0.4102 0.4300 4,326,650 +0.01(+2.38%)
Jun 06, 2025 0.3700 0.4299 0.3600 0.4200 3,512,552 +0.06(+16.63%)
Jun 05, 2025 0.3614 0.4200 0.3407 0.3601 5,663,904 -0.02(-4.28%)
Jun 04, 2025 0.3234 0.3850 0.3140 0.3762 4,583,114 +0.05(+14.00%)
Jun 03, 2025 0.3201 0.3453 0.3155 0.3300 1,149,697 +0.00(+0.00%)
Jun 02, 2025 0.3065 0.3300 0.3000 0.3300 783,671 +0.02(+4.76%)
May 30, 2025 0.3333 0.3333 0.3020 0.3150 1,447,920 -0.01(-3.70%)
May 29, 2025 0.3089 0.3318 0.3089 0.3271 981,732 +0.02(+6.55%)
May 28, 2025 0.3350 0.3395 0.3039 0.3070 1,216,206 -0.03(-9.71%)
May 27, 2025 0.3582 0.3582 0.3093 0.3400 2,960,087 -0.01(-1.73%)
May 23, 2025 0.3400 0.3738 0.3200 0.3460 3,354,240 +0.00(+0.35%)
May 22, 2025 0.4000 0.4300 0.3275 0.3448 35,196,912 -0.03(-8.05%)
May 21, 2025 0.3740 0.4170 0.3510 0.3750 5,441,137 +0.00(+0.13%)
May 20, 2025 0.3800 0.3849 0.3515 0.3745 921,881 -0.01(-1.45%)
May 19, 2025 0.3776 0.3900 0.3651 0.3800 808,486 -0.01(-2.36%)
May 16, 2025 0.3500 0.3900 0.3500 0.3892 787,560 +0.02(+6.46%)
May 15, 2025 0.3600 0.3669 0.3500 0.3656 1,251,612 +0.00(+0.72%)
May 14, 2025 0.4100 0.4100 0.3605 0.3630 2,447,955 -0.06(-13.98%)
May 13, 2025 0.4078 0.4450 0.3760 0.4220 1,676,050 +0.01(+1.56%)
May 12, 2025 0.4300 0.4400 0.3817 0.4155 3,962,117 +0.02(+3.87%)
May 09, 2025 0.3645 0.4199 0.3461 0.4000 5,457,977 +0.04(+9.65%)
May 08, 2025 0.3664 0.4050 0.3071 0.3648 14,318,938 +0.04(+13.96%)
May 07, 2025 0.3189 0.3263 0.3000 0.3201 899,593 -0.01(-2.65%)
May 06, 2025 0.3365 0.3366 0.3020 0.3288 962,764 -0.01(-2.29%)
May 05, 2025 0.3468 0.3538 0.3355 0.3365 795,138 -0.03(-7.45%)
May 02, 2025 0.3710 0.3768 0.3533 0.3636 893,022 -0.02(-5.56%)
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 Of Service.