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
3rd Apr 2026 (Fri) 0.3402 0.3439 0.3255 0.3449 44,955
2nd Apr 2026 (Thu) 0.3402 0.3439 0.3255 0.3449 44,955
1st Apr 2026 (Wed) 0.344 0.3702 0.33 0.353 272,076
31st Mar 2026 (Tue) 0.3189 0.3276 0.31 0.3254 32,604
30th Mar 2026 (Mon) 0.3249 0.3249 0.3011 0.302 43,547
27th Mar 2026 (Fri) 0.31 0.3427 0.3049 0.32 44,954
26th Mar 2026 (Thu) 0.3089 0.318 0.3006 0.30 16,116
25th Mar 2026 (Wed) 0.3251 0.33 0.2956 0.3095 31,655
24th Mar 2026 (Tue) 0.3414 0.3527 0.3262 0.325 40,835
23rd Mar 2026 (Mon) 0.35 0.355 0.341 0.3445 19,646
20th Mar 2026 (Fri) 0.3815 0.3815 0.34 0.346 46,129
19th Mar 2026 (Thu) 0.38 0.38 0.3652 0.3776 12,567
18th Mar 2026 (Wed) 0.419 0.42 0.392 0.39 31,987
17th Mar 2026 (Tue) 0.3677 0.4126 0.365 0.4071 70,792
16th Mar 2026 (Mon) 0.395 0.3999 0.3612 0.365 79,451
13th Mar 2026 (Fri) 0.37 0.40 0.365 0.39 68,379
12th Mar 2026 (Thu) 0.3691 0.38 0.3612 0.35 31,342
11th Mar 2026 (Wed) 0.391 0.391 0.36 0.367 71,899
10th Mar 2026 (Tue) 0.433 0.433 0.39 0.3901 62,429
9th Mar 2026 (Mon) 0.4444 0.4444 0.4191 0.4349 45,987
6th Mar 2026 (Fri) 0.465 0.465 0.449 0.458 38,672
5th Mar 2026 (Thu) 0.4631 0.479 0.457 0.4643 38,645
4th Mar 2026 (Wed) 0.4323 0.4697 0.43 0.4574 66,348
3rd Mar 2026 (Tue) 0.4355 0.4355 0.4172 0.4233 38,178
2nd Mar 2026 (Mon) 0.4107 0.4594 0.4101 0.4351 33,256
27th Feb 2026 (Fri) 0.4341 0.4428 0.4205 0.4327 40,628
26th Feb 2026 (Thu) 0.445 0.4525 0.4375 0.4525 14,626
25th Feb 2026 (Wed) 0.3907 0.4458 0.3907 0.4458 0
24th Feb 2026 (Tue) 0.3907 0.3907 0.3902 0.3902 0
23rd Feb 2026 (Mon) 0.3907 0.3911 0.3852 0.3854 15,612
20th Feb 2026 (Fri) 0.3929 0.4078 0.3856 0.40 16,898
19th Feb 2026 (Thu) 0.4018 0.4018 0.3836 0.3901 28,804
18th Feb 2026 (Wed) 0.4183 0.4183 0.3813 0.3938 45,678
17th Feb 2026 (Tue) 0.4447 0.4447 0.3999 0.417 46,880
16th Feb 2026 (Mon) 0.3961 0.4359 0.393 0.4211 43,694
13th Feb 2026 (Fri) 0.3961 0.4359 0.393 0.4211 43,694
12th Feb 2026 (Thu) 0.4012 0.4085 0.36 0.3881 58,879
11th Feb 2026 (Wed) 0.44 0.44 0.39 0.3972 35,173
10th Feb 2026 (Tue) 0.4351 0.4482 0.4209 0.4319 27,625
9th Feb 2026 (Mon) 0.4644 0.4707 0.4426 0.4447 32,225
6th Feb 2026 (Fri) 0.42 0.4988 0.42 0.4644 111,718
FTSE 100 Latest
Value10,436.29
Change71.50