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
18th Jul 2025 (Fri) 1.44 1.44 1.33 1.37 313,057
17th Jul 2025 (Thu) 1.58 1.60 1.435 1.51 568,402
16th Jul 2025 (Wed) 1.43 1.65 1.36 1.58 509,847
15th Jul 2025 (Tue) 1.57 1.57 1.35 1.39 414,840
14th Jul 2025 (Mon) 1.70 1.70 1.58 1.57 197,461
11th Jul 2025 (Fri) 1.48 1.74 1.40 1.58 256,965
10th Jul 2025 (Thu) 1.55 1.92 1.51 1.58 1,485,315
9th Jul 2025 (Wed) 1.00 1.50 1.00 1.40 1,265,753
8th Jul 2025 (Tue) 1.295 1.34 1.00 1.13 861,359
7th Jul 2025 (Mon) 1.29 1.40 1.10 1.34 1,115,291
4th Jul 2025 (Fri) 1.40 1.53 1.31 1.44 997,252
3rd Jul 2025 (Thu) 1.40 1.53 1.31 1.44 997,252
2nd Jul 2025 (Wed) 1.45 1.52 1.27 1.37 974,482
1st Jul 2025 (Tue) 1.50 1.54 1.32 1.44 1,017,538
30th Jun 2025 (Mon) 1.18 1.52 1.18 1.36 3,235,042
27th Jun 2025 (Fri) 1.15 1.20 0.9111 0.985 1,264,238
26th Jun 2025 (Thu) 0.68 1.30 0.6051 1.15 2,535,672
25th Jun 2025 (Wed) 0.80 0.83 0.72 0.74 2,268,254
24th Jun 2025 (Tue) 0.5533 0.72 0.521 0.697 1,910,015
23rd Jun 2025 (Mon) 0.5002 0.6422 0.4985 0.5339 644,130
20th Jun 2025 (Fri) 0.4799 0.71 0.4709 0.546 4,713,885
19th Jun 2025 (Thu) 0.3502 0.4499 0.345 0.448 407,139
18th Jun 2025 (Wed) 0.3502 0.4499 0.345 0.448 407,139
17th Jun 2025 (Tue) 0.364 0.3699 0.35 0.3554 96,505
16th Jun 2025 (Mon) 0.38 0.38 0.34 0.364 170,719
13th Jun 2025 (Fri) 0.38 0.3938 0.3642 0.384 156,630
12th Jun 2025 (Thu) 0.4111 0.4111 0.39 0.395 100,682
11th Jun 2025 (Wed) 0.4068 0.421 0.36 0.4196 72,347
10th Jun 2025 (Tue) 0.444 0.444 0.395 0.413 233,477
9th Jun 2025 (Mon) 0.4371 0.47 0.4113 0.43 173,569
6th Jun 2025 (Fri) 0.3731 0.4276 0.36 0.42 256,543
5th Jun 2025 (Thu) 0.37 0.42 0.342 0.3601 315,297
4th Jun 2025 (Wed) 0.3281 0.385 0.314 0.3762 299,316
3rd Jun 2025 (Tue) 0.3275 0.3453 0.3235 0.33 77,028
2nd Jun 2025 (Mon) 0.3071 0.3239 0.3025 0.33 43,115
30th May 2025 (Fri) 0.3189 0.319 0.302 0.315 130,590
29th May 2025 (Thu) 0.3192 0.33 0.311 0.3271 71,887
28th May 2025 (Wed) 0.3203 0.3298 0.304 0.3165 99,212
27th May 2025 (Tue) 0.332 0.332 0.3099 0.3214 268,678
26th May 2025 (Mon) 0.346 0.346 0.346 0.346 0
24th May 2025 (Sat) 0.3479 0.3715 0.3372 0.346 209,864
23rd May 2025 (Fri) 0.3479 0.3715 0.3372 0.3438 209,864
22nd May 2025 (Thu) 0.4113 0.424 0.3312 0.3381 3,463,225
21st May 2025 (Wed) 0.3745 0.4159 0.355 0.3573 307,597
FTSE 100 Latest
Value8,992.12
Change19.48