Genius Group Limited (GNS)
0.25
0.02 (8.65%)
At close: Apr 04, 2025, 3:59 PM
0.25
-1.77%
Pre-market: Apr 07, 2025, 04:18 AM EDT
Genius Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.24 | 0.26 | 0.22 | 0.25 | 0.02 | 8.70% | 2,247,491 |
| Apr 3, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | -0.02 | -8.00% | 2,071,300 |
| Apr 2, 2025 | 0.25 | 0.27 | 0.22 | 0.25 | 0.03 | 13.64% | 2,798,900 |
| Apr 1, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | -0.02 | -8.33% | 1,829,500 |
| Mar 31, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | -0.03 | -11.11% | 1,767,509 |
| Mar 28, 2025 | 0.28 | 0.29 | 0.22 | 0.27 | -0.03 | -10.00% | 2,186,704 |
| Mar 27, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | -0.02 | -6.25% | 1,840,000 |
| Mar 26, 2025 | 0.31 | 0.32 | 0.29 | 0.32 | 0.01 | 3.23% | 1,512,661 |
| Mar 25, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | -0.02 | -6.06% | 635,800 |
| Mar 24, 2025 | 0.30 | 0.35 | 0.27 | 0.33 | 0.04 | 13.79% | 2,087,000 |
| Mar 21, 2025 | 0.31 | 0.31 | 0.25 | 0.29 | -0.03 | -9.38% | 2,148,600 |
| Mar 20, 2025 | 0.32 | 0.32 | 0.29 | 0.32 | 0.02 | 6.67% | 1,967,800 |
| Mar 19, 2025 | 0.27 | 0.34 | 0.26 | 0.30 | 0.03 | 11.11% | 2,649,200 |
| Mar 18, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | -0.02 | -6.90% | 978,400 |
| Mar 17, 2025 | 0.30 | 0.30 | 0.26 | 0.29 | -0.01 | -3.33% | 1,034,700 |
| Mar 14, 2025 | 0.31 | 0.32 | 0.28 | 0.30 | -0.01 | -3.23% | 2,112,200 |
| Mar 13, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.01 | 3.33% | 1,643,900 |
| Mar 12, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | -0.01 | -3.23% | 1,127,200 |
| Mar 11, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.01 | 3.33% | 631,443 |
| Mar 10, 2025 | 0.35 | 0.35 | 0.28 | 0.30 | -0.04 | -11.76% | 1,666,900 |
| Mar 7, 2025 | 0.31 | 0.35 | 0.31 | 0.34 | 0.00 | 0.00% | 1,101,400 |
| Mar 6, 2025 | 0.37 | 0.37 | 0.31 | 0.34 | -0.03 | -8.11% | 2,002,600 |
| Mar 5, 2025 | 0.37 | 0.38 | 0.34 | 0.37 | 0.02 | 5.71% | 1,471,211 |
| Mar 4, 2025 | 0.34 | 0.38 | 0.31 | 0.35 | -0.02 | -5.41% | 2,485,945 |
| Mar 3, 2025 | 0.40 | 0.40 | 0.32 | 0.37 | 0.00 | 0.00% | 3,109,625 |
| 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 |