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
10th Jul 2026 (Fri) 0.1888 0.1947 0.1876 0.1932 42,176
9th Jul 2026 (Thu) 0.1843 0.1923 0.1815 0.1886 31,085
8th Jul 2026 (Wed) 0.1852 0.1889 0.1797 0.188 94,948
7th Jul 2026 (Tue) 0.1917 0.1917 0.1846 0.1912 72,338
6th Jul 2026 (Mon) 0.1951 0.197 0.186 0.195 151,196
3rd Jul 2026 (Fri) 0.2067 0.2067 0.1967 0.1967 0
2nd Jul 2026 (Thu) 0.2067 0.214 0.194 0.1967 183,712
1st Jul 2026 (Wed) 0.1939 0.2281 0.1926 0.2095 509,808
30th Jun 2026 (Tue) 0.189 0.1904 0.1769 0.187 141,342
29th Jun 2026 (Mon) 0.1993 0.1993 0.1881 0.1884 101,517
26th Jun 2026 (Fri) 0.1895 0.2029 0.186 0.20 124,326
25th Jun 2026 (Thu) 0.1967 0.1967 0.1859 0.192 103,587
24th Jun 2026 (Wed) 0.2094 0.21 0.198 0.196 127,252
23rd Jun 2026 (Tue) 0.202 0.222 0.1961 0.216 265,721
22nd Jun 2026 (Mon) 0.2074 0.2172 0.2031 0.21 189,286
19th Jun 2026 (Fri) 0.222 0.222 0.2062 0.2083 453,476
18th Jun 2026 (Thu) 0.222 0.222 0.2062 0.2083 453,476
17th Jun 2026 (Wed) 0.2345 0.239 0.2208 0.225 1,090,587
16th Jun 2026 (Tue) 0.2124 0.2279 0.20 0.2147 308,445
15th Jun 2026 (Mon) 0.2211 0.227 0.212 0.218 189,369
12th Jun 2026 (Fri) 0.214 0.2161 0.2055 0.2122 143,093
11th Jun 2026 (Thu) 0.225 0.225 0.21 0.2158 107,197
10th Jun 2026 (Wed) 0.217 0.2293 0.217 0.2267 107,957
9th Jun 2026 (Tue) 0.2252 0.2347 0.208 0.229 323,444
8th Jun 2026 (Mon) 0.238 0.247 0.2313 0.2316 357,924
5th Jun 2026 (Fri) 0.2429 0.2561 0.2299 0.2424 505,885
4th Jun 2026 (Thu) 0.2999 0.2999 0.252 0.2678 732,556
3rd Jun 2026 (Wed) 0.2585 0.284 0.2501 0.28 1,042,201
2nd Jun 2026 (Tue) 0.274 0.288 0.2581 0.2621 1,599,532
1st Jun 2026 (Mon) 0.2407 0.2603 0.24 0.2572 703,099
29th May 2026 (Fri) 0.2341 0.261 0.2312 0.2544 1,530,115
28th May 2026 (Thu) 0.2785 0.3596 0.2519 0.27 18,893,042
27th May 2026 (Wed) 0.22 0.2244 0.21 0.2199 2,232,117
26th May 2026 (Tue) 0.2314 0.2314 0.2175 0.2192 235,011
25th May 2026 (Mon) 0.24 0.24 0.222 0.231 111,844
22nd May 2026 (Fri) 0.24 0.24 0.222 0.231 111,844
21st May 2026 (Thu) 0.2351 0.245 0.232 0.2388 145,858
20th May 2026 (Wed) 0.2334 0.24 0.23 0.2388 75,499
19th May 2026 (Tue) 0.2352 0.24 0.2299 0.23 122,019
18th May 2026 (Mon) 0.242 0.2458 0.2244 0.2266 318,182
15th May 2026 (Fri) 0.254 0.254 0.2413 0.247 46,009
14th May 2026 (Thu) 0.2525 0.2598 0.245 0.2543 83,688
13th May 2026 (Wed) 0.257 0.26 0.246 0.247 374,781
12th May 2026 (Tue) 0.244 0.26 0.241 0.2505 115,171
11th May 2026 (Mon) 0.245 0.254 0.2385 0.2416 201,088
FTSE 100 Latest
Value10,497.29
Change24.84