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
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
8th May 2026 (Fri) 0.26 0.26 0.242 0.252 147,748
7th May 2026 (Thu) 0.27 0.27 0.25 0.2633 220,814
6th May 2026 (Wed) 0.281 0.281 0.27 0.2695 226,399
5th May 2026 (Tue) 0.2907 0.295 0.2799 0.2872 137,984
4th May 2026 (Mon) 0.2901 0.3071 0.2901 0.292 326,935
1st May 2026 (Fri) 0.2776 0.296 0.2712 0.28 45,045
30th Apr 2026 (Thu) 0.2702 0.2825 0.2663 0.2783 134,753
29th Apr 2026 (Wed) 0.292 0.293 0.264 0.27 193,949
28th Apr 2026 (Tue) 0.3149 0.3181 0.2898 0.299 961,730
27th Apr 2026 (Mon) 0.3338 0.3338 0.3085 0.318 181,318
24th Apr 2026 (Fri) 0.36 0.36 0.3189 0.325 249,827
23rd Apr 2026 (Thu) 0.327 0.3949 0.307 0.366 555,624
22nd Apr 2026 (Wed) 0.33 0.34 0.3055 0.317 128,510
21st Apr 2026 (Tue) 0.33 0.335 0.3217 0.3265 150,452
20th Apr 2026 (Mon) 0.36 0.364 0.32 0.3419 338,185
17th Apr 2026 (Fri) 0.3489 0.35 0.31 0.347 237,761
16th Apr 2026 (Thu) 0.3411 0.349 0.3265 0.341 231,665
15th Apr 2026 (Wed) 0.37 0.37 0.31 0.3374 620,316
14th Apr 2026 (Tue) 0.425 0.4698 0.425 0.45 81,798
13th Apr 2026 (Mon) 0.4088 0.4308 0.4088 0.417 42,870
10th Apr 2026 (Fri) 0.39 0.3926 0.387 0.3949 14,880
9th Apr 2026 (Thu) 0.38 0.3884 0.369 0.3752 28,906
8th Apr 2026 (Wed) 0.421 0.4211 0.3812 0.399 35,828
7th Apr 2026 (Tue) 0.3811 0.435 0.374 0.42 101,718
6th Apr 2026 (Mon) 0.3501 0.395 0.3493 0.3811 47,257
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
FTSE 100 Latest
Value10,443.47
Change11.13