Genius Group Limited (GNS)
0.33
-0.04 (-10.16%)
At close: Mar 03, 2025, 3:59 PM
0.34
4.27%
After-hours: Mar 03, 2025, 05:05 PM EST
GNS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.02 | 5.71% | 1,455,008 |
| Feb 27, 2025 | 0.38 | 0.39 | 0.34 | 0.35 | -0.03 | -7.89% | 1,281,011 |
| Feb 26, 2025 | 0.37 | 0.40 | 0.36 | 0.38 | 0.02 | 5.56% | 1,860,929 |
| Feb 25, 2025 | 0.36 | 0.38 | 0.31 | 0.36 | -0.05 | -12.20% | 3,410,000 |
| Feb 24, 2025 | 0.40 | 0.42 | 0.36 | 0.41 | -0.01 | -2.38% | 3,940,221 |
| Feb 21, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | -0.02 | -4.55% | 3,472,000 |
| Feb 20, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.00 | 0.00% | 2,289,302 |
| Feb 19, 2025 | 0.43 | 0.46 | 0.42 | 0.44 | -0.03 | -6.38% | 3,509,605 |
| Feb 18, 2025 | 0.48 | 0.54 | 0.43 | 0.47 | 0.00 | 0.00% | 5,814,900 |
| Feb 14, 2025 | 0.49 | 0.51 | 0.45 | 0.47 | -0.02 | -4.08% | 6,263,340 |
| Feb 13, 2025 | 0.47 | 0.49 | 0.42 | 0.49 | 0.01 | 2.08% | 8,250,400 |
| Feb 12, 2025 | 0.38 | 0.55 | 0.37 | 0.48 | 0.16 | 50.00% | 51,772,400 |
| Feb 11, 2025 | 0.36 | 0.37 | 0.32 | 0.32 | -0.06 | -15.79% | 4,132,400 |
| Feb 10, 2025 | 0.41 | 0.46 | 0.36 | 0.38 | -0.05 | -11.63% | 5,064,300 |
| Feb 7, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.02 | 4.88% | 1,564,400 |
| Feb 6, 2025 | 0.42 | 0.42 | 0.37 | 0.41 | -0.02 | -4.65% | 2,107,700 |
| Feb 5, 2025 | 0.44 | 0.45 | 0.41 | 0.43 | -0.02 | -4.44% | 2,540,400 |
| Feb 4, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | -0.01 | -2.17% | 1,689,200 |
| Feb 3, 2025 | 0.44 | 0.46 | 0.42 | 0.46 | -0.02 | -4.17% | 2,622,200 |
| Jan 31, 2025 | 0.50 | 0.50 | 0.45 | 0.48 | -0.02 | -4.00% | 3,241,300 |
| Jan 30, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | 0.00 | 0.00% | 1,227,500 |
| Jan 29, 2025 | 0.55 | 0.56 | 0.48 | 0.50 | -0.06 | -10.71% | 2,474,207 |
| Jan 28, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | -0.01 | -1.75% | 1,225,700 |
| Jan 27, 2025 | 0.57 | 0.60 | 0.56 | 0.57 | -0.05 | -8.06% | 1,857,700 |
| Jan 24, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | -0.02 | -3.13% | 3,106,344 |
| Jan 23, 2025 | 0.64 | 0.67 | 0.63 | 0.64 | -0.04 | -5.88% | 4,016,527 |
| Jan 22, 2025 | 0.68 | 0.69 | 0.61 | 0.68 | 0.00 | 0.00% | 2,283,900 |
| Jan 21, 2025 | 0.66 | 0.68 | 0.62 | 0.68 | 0.00 | 0.00% | 2,608,200 |
| Jan 17, 2025 | 0.64 | 0.68 | 0.60 | 0.68 | 0.08 | 13.33% | 4,106,832 |
| Jan 16, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | -0.01 | -1.64% | 2,207,631 |
| Jan 15, 2025 | 0.67 | 0.67 | 0.57 | 0.61 | -0.03 | -4.69% | 4,038,703 |
| Jan 14, 2025 | 0.60 | 0.69 | 0.57 | 0.64 | 0.04 | 6.67% | 4,526,400 |
| Jan 13, 2025 | 0.62 | 0.62 | 0.55 | 0.60 | -0.06 | -9.09% | 2,598,201 |
| Jan 10, 2025 | 0.63 | 0.68 | 0.61 | 0.66 | 0.02 | 3.13% | 2,586,344 |
| Jan 8, 2025 | 0.66 | 0.66 | 0.61 | 0.64 | -0.05 | -7.25% | 2,020,100 |
| Jan 7, 2025 | 0.74 | 0.74 | 0.66 | 0.69 | -0.04 | -5.48% | 2,814,000 |
| Jan 6, 2025 | 0.73 | 0.80 | 0.70 | 0.73 | 0.03 | 4.29% | 5,178,600 |
| Jan 3, 2025 | 0.67 | 0.71 | 0.63 | 0.70 | 0.05 | 7.69% | 4,148,100 |
| Jan 2, 2025 | 0.68 | 0.68 | 0.64 | 0.65 | -0.04 | -5.80% | 2,850,900 |
| Dec 31, 2024 | 0.78 | 0.78 | 0.65 | 0.69 | -0.08 | -10.39% | 5,149,000 |
| Dec 30, 2024 | 0.74 | 0.79 | 0.60 | 0.77 | 0.13 | 20.31% | 13,367,217 |
| Dec 27, 2024 | 0.66 | 0.67 | 0.60 | 0.64 | -0.02 | -3.03% | 4,188,606 |
| Dec 26, 2024 | 0.55 | 0.68 | 0.53 | 0.66 | 0.11 | 20.00% | 3,989,270 |
| Dec 24, 2024 | 0.54 | 0.55 | 0.53 | 0.55 | 0.00 | 0.00% | 1,357,226 |
| Dec 23, 2024 | 0.58 | 0.58 | 0.52 | 0.55 | -0.04 | -6.78% | 2,062,629 |
| Dec 20, 2024 | 0.56 | 0.63 | 0.54 | 0.59 | 0.05 | 9.26% | 3,302,707 |
| Dec 19, 2024 | 0.68 | 0.68 | 0.51 | 0.54 | -0.13 | -19.40% | 4,969,346 |
| Dec 18, 2024 | 0.71 | 0.71 | 0.65 | 0.67 | -0.05 | -6.94% | 4,000,800 |
| Dec 17, 2024 | 0.76 | 0.76 | 0.69 | 0.72 | -0.05 | -6.49% | 3,340,500 |
| Dec 16, 2024 | 0.73 | 0.80 | 0.70 | 0.77 | 0.06 | 8.45% | 4,089,900 |