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 Li (GNS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 0.6602 0.6913 0.6385 0.649 44,067
4th Dec 2025 (Thu) 0.70 0.7039 0.66 0.669 105,486
3rd Dec 2025 (Wed) 0.68 0.7033 0.6636 0.71 102,544
2nd Dec 2025 (Tue) 0.71 0.74 0.6977 0.7069 88,137
1st Dec 2025 (Mon) 0.747 0.7796 0.7104 0.735 133,248
28th Nov 2025 (Fri) 0.78 0.8297 0.7713 0.7979 66,779
27th Nov 2025 (Thu) 0.745 0.7917 0.72 0.75 126,764
26th Nov 2025 (Wed) 0.745 0.7917 0.72 0.75 116,558
25th Nov 2025 (Tue) 0.67 0.7615 0.6452 0.73 212,194
24th Nov 2025 (Mon) 0.638 0.6969 0.629 0.655 73,769
21st Nov 2025 (Fri) 0.5902 0.6891 0.5332 0.641 121,379
20th Nov 2025 (Thu) 0.69 0.69 0.6441 0.6441 73,303
19th Nov 2025 (Wed) 0.69 0.7057 0.60 0.6441 492,208
18th Nov 2025 (Tue) 0.6793 0.80 0.63 0.6886 700,642
17th Nov 2025 (Mon) 1.04 1.06 0.7226 0.7777 9,480,911
14th Nov 2025 (Fri) 0.83 0.88 0.83 0.8629 39,715
13th Nov 2025 (Thu) 0.8616 0.91 0.80 0.839 70,157
12th Nov 2025 (Wed) 0.8977 0.8977 0.8516 0.8857 45,609
11th Nov 2025 (Tue) 0.8153 0.93 0.81 0.90 184,195
10th Nov 2025 (Mon) 0.80 0.8457 0.7799 0.80 136,519
7th Nov 2025 (Fri) 0.7292 0.7309 0.6864 0.739 31,547
6th Nov 2025 (Thu) 0.755 0.755 0.7207 0.75 34,367
5th Nov 2025 (Wed) 0.7201 0.7602 0.7201 0.756 28,249
4th Nov 2025 (Tue) 0.8068 0.8068 0.7933 0.7933 0
3rd Nov 2025 (Mon) 0.8068 0.8098 0.7702 0.7933 23,661
31st Oct 2025 (Fri) 0.791 0.8074 0.78 0.81 100,283
30th Oct 2025 (Thu) 0.81 0.8101 0.78 0.80 32,266
29th Oct 2025 (Wed) 0.8373 0.8373 0.7933 0.83 54,020
28th Oct 2025 (Tue) 0.839 0.845 0.7955 0.8166 77,971
27th Oct 2025 (Mon) 0.83 0.86 0.8269 0.833 79,333
24th Oct 2025 (Fri) 0.8602 0.8953 0.8503 0.8654 109,268
23rd Oct 2025 (Thu) 0.86 0.8998 0.8317 0.87 118,050
22nd Oct 2025 (Wed) 0.83 0.8764 0.7912 0.8399 167,244
21st Oct 2025 (Tue) 0.86 0.883 0.83 0.85 69,113
20th Oct 2025 (Mon) 0.8555 0.90 0.8509 0.8999 52,435
17th Oct 2025 (Fri) 0.845 0.8599 0.83 0.8478 37,780
16th Oct 2025 (Thu) 0.88 0.88 0.85 0.8536 12,975
15th Oct 2025 (Wed) 0.91 0.9151 0.8706 0.89 82,022
14th Oct 2025 (Tue) 0.8503 0.9299 0.85 0.9282 67,112
FTSE 100 Latest
Value9,649.03
Change-54.13