Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Genius Group Lt (GNS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.42 0.4988 0.42 0.4644 111,718
5th Feb 2026 (Thu) 0.45 0.45 0.3997 0.4001 36,771
4th Feb 2026 (Wed) 0.4772 0.4798 0.453 0.46 41,552
3rd Feb 2026 (Tue) 0.50 0.50 0.4622 0.4772 58,223
2nd Feb 2026 (Mon) 0.5034 0.5198 0.503 0.5098 29,001
30th Jan 2026 (Fri) 0.5101 0.5321 0.5015 0.518 14,769
29th Jan 2026 (Thu) 0.52 0.531 0.4956 0.5287 39,789
28th Jan 2026 (Wed) 0.5428 0.5506 0.5345 0.5703 11,494
27th Jan 2026 (Tue) 0.5422 0.5752 0.5225 0.5703 34,864
26th Jan 2026 (Mon) 0.595 0.60 0.5341 0.537 31,745
23rd Jan 2026 (Fri) 0.603 0.6033 0.585 0.5897 28,545
22nd Jan 2026 (Thu) 0.581 0.6118 0.581 0.6003 24,525
21st Jan 2026 (Wed) 0.6004 0.6004 0.56 0.5825 41,006
20th Jan 2026 (Tue) 0.5952 0.5988 0.581 0.59 34,716
19th Jan 2026 (Mon) 0.601 0.6059 0.59 0.594 29,611
16th Jan 2026 (Fri) 0.601 0.6059 0.59 0.594 29,611
15th Jan 2026 (Thu) 0.6183 0.6204 0.6007 0.6146 45,036
14th Jan 2026 (Wed) 0.6266 0.63 0.6018 0.6139 56,009
13th Jan 2026 (Tue) 0.6256 0.6256 0.601 0.6172 14,671
12th Jan 2026 (Mon) 0.6307 0.6307 0.6151 0.6172 52,498
9th Jan 2026 (Fri) 0.651 0.651 0.63 0.6347 5,479
8th Jan 2026 (Thu) 0.6587 0.6679 0.6427 0.641 22,544
7th Jan 2026 (Wed) 0.6673 0.67 0.65 0.6457 37,264
6th Jan 2026 (Tue) 0.65 0.6694 0.6414 0.662 51,320
5th Jan 2026 (Mon) 0.625 0.6782 0.625 0.6666 58,213
2nd Jan 2026 (Fri) 0.5892 0.615 0.5892 0.6107 20,540
1st Jan 2026 (Thu) 0.5901 0.5998 0.56 0.5745 36,299
31st Dec 2025 (Wed) 0.5901 0.5998 0.56 0.5745 36,299
30th Dec 2025 (Tue) 0.63 0.63 0.591 0.591 49,584
29th Dec 2025 (Mon) 0.626 0.6395 0.62 0.6201 43,332
26th Dec 2025 (Fri) 0.641 0.641 0.627 0.6379 8,889
25th Dec 2025 (Thu) 0.625 0.6582 0.6197 0.655 21,641
24th Dec 2025 (Wed) 0.625 0.6582 0.6197 0.655 21,641
23rd Dec 2025 (Tue) 0.6502 0.6508 0.62 0.639 207,203
22nd Dec 2025 (Mon) 0.688 0.698 0.655 0.668 26,298
19th Dec 2025 (Fri) 0.6504 0.711 0.6369 0.702 57,643
18th Dec 2025 (Thu) 0.636 0.6601 0.636 0.6539 18,653
17th Dec 2025 (Wed) 0.66 0.6698 0.6202 0.6402 103,940
16th Dec 2025 (Tue) 0.662 0.675 0.6502 0.6638 18,537
15th Dec 2025 (Mon) 0.7014 0.7014 0.6572 0.6625 82,154
12th Dec 2025 (Fri) 0.7122 0.737 0.6873 0.70 21,140
11th Dec 2025 (Thu) 0.6921 0.7599 0.692 0.7062 35,718
10th Dec 2025 (Wed) 0.7079 0.7349 0.6853 0.70 38,224
9th Dec 2025 (Tue) 0.6845 0.72 0.6762 0.71 36,394
8th Dec 2025 (Mon) 0.6297 0.79 0.621 0.694 362,737
FTSE 100 Latest
Value10,369.75
Change60.53