Dark

GNS
Genius Group Limited
stock NYSEAMERICAN

Market Open

Jun 16, 2025 11:16:51 AM EDT

0.3700USD-3.516%(-0.0140)1,140,274

0.3600Bid 1.71Ask 1.3500Spread

Pre-market

Jun 16, 2025 9:28:30 AM EDT

0.3690USD-3.906%(-0.0150)201,046

After-hours

Jun 13, 2025 4:56:30 PM EDT

0.3800USD+0.476%(+0.0018)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	0.3700	0.370000	0.350000	0.3700	-3.646%	1,140,274	0.000%
2025-06-13	0.3800	0.393800	0.364000	0.3840	-2.785%	1,911,638	-3.646%
2025-06-12	0.4101	0.414800	0.390000	0.3950	-5.863%	1,627,936	-6.329%
2025-06-11	0.4000	0.421100	0.360000	0.4196	+1.598%	2,175,978	-11.821%
2025-06-10	0.4439	0.450000	0.395000	0.4130	-3.953%	4,562,318	-10.412%
2025-06-09	0.4400	0.473800	0.410200	0.4300	+2.381%	4,336,144	-13.953%
2025-06-06	0.3691	0.429900	0.360000	0.4200	+16.634%	3,512,551	-11.905%
2025-06-05	0.3614	0.420000	0.340700	0.3601	-4.280%	5,691,995	+2.749%
2025-06-04	0.3234	0.385000	0.314000	0.3762	+14.000%	4,594,822	-1.648%
2025-06-03	0.3201	0.345300	0.315500	0.3300	0.000%	1,154,425	+12.121%
2025-06-02	0.3065	0.330000	0.300000	0.3300	+4.762%	797,191	+12.121%
2025-05-30	0.3333	0.333300	0.302000	0.3150	-3.699%	1,440,898	+17.460%
2025-05-29	0.3089	0.331800	0.308900	0.3271	+6.547%	992,391	+13.115%
2025-05-28	0.3350	0.339500	0.303900	0.3070	-9.706%	1,225,587	+20.521%
2025-05-27	0.3582	0.358200	0.309300	0.3400	-1.734%	2,987,889	+8.824%
2025-05-23	0.3400	0.373800	0.320000	0.3460	+0.348%	3,354,238	+6.936%
2025-05-22	0.3955	0.430000	0.327500	0.3448	-8.053%	35,217,619	+7.309%
2025-05-21	0.3740	0.417000	0.351000	0.3750	+0.134%	5,446,742	-1.333%
2025-05-20	0.3800	0.384900	0.351500	0.3745	-1.447%	936,977	-1.202%
2025-05-19	0.3776	0.389999	0.365100	0.3800	-2.364%	822,977	-2.632%
2025-05-16	0.3500	0.390000	0.350000	0.3892	+6.455%	787,560	-4.933%
2025-05-15	0.3600	0.366949	0.350000	0.3656	+0.716%	1,284,120	+1.204%
2025-05-14	0.4100	0.410000	0.360500	0.3630	-13.981%	2,455,056	+1.928%
2025-05-13	0.4078	0.445000	0.376000	0.4220	+1.564%	1,679,132	-12.322%
2025-05-12	0.4317	0.440000	0.381700	0.4155	+3.875%	3,968,747	-10.951%
2025-05-09	0.3645	0.419900	0.346100	0.4000	+9.649%	5,457,976	-7.500%
2025-05-08	0.3664	0.405000	0.307100	0.3648	+13.964%	14,363,982	+1.425%
2025-05-07	0.3189	0.326300	0.300000	0.3201	-2.646%	903,090	+15.589%
2025-05-06	0.3365	0.336600	0.302000	0.3288	-2.288%	983,490	+12.530%
2025-05-05	0.3468	0.353800	0.335500	0.3365	-7.453%	797,207	+9.955%
2025-05-02	0.3710	0.376800	0.353300	0.3636	-5.558%	893,022	+1.760%
2025-05-01	0.3700	0.389400	0.352100	0.3850	+4.933%	1,439,182	-3.896%
2025-04-30	0.3622	0.374800	0.301600	0.3669	-4.701%	1,883,750	+0.845%
2025-04-29	0.4010	0.418100	0.360500	0.3850	-2.778%	1,640,514	-3.896%
2025-04-28	0.3800	0.451600	0.360400	0.3960	+13.143%	2,310,208	-6.566%
2025-04-25	0.3793	0.379900	0.342400	0.3500	-4.162%	1,550,757	+5.714%
2025-04-24	0.3250	0.379000	0.320000	0.3652	+12.369%	2,502,849	+1.314%
2025-04-23	0.2800	0.329900	0.276000	0.3250	+16.949%	2,453,807	+13.846%
2025-04-22	0.2768	0.280000	0.260000	0.2779	+2.584%	1,178,274	+33.141%
2025-04-21	0.2747	0.280000	0.260600	0.2709	+8.752%	1,536,911	+36.582%
2025-04-17	0.2500	0.258900	0.237300	0.2491	+0.241%	783,138	+48.535%
2025-04-16	0.2600	0.260000	0.242500	0.2485	+0.081%	686,016	+48.893%
2025-04-15	0.2500	0.255500	0.240000	0.2483	-2.704%	736,496	+49.013%
2025-04-14	0.2651	0.270000	0.236000	0.2552	-5.481%	1,456,416	+44.984%
2025-04-11	0.2580	0.276000	0.254000	0.2700	+5.058%	1,115,058	+37.037%
2025-04-10	0.2550	0.260800	0.238857	0.2570	-4.815%	1,612,469	+43.969%
2025-04-09	0.2500	0.294500	0.231300	0.2700	+18.995%	8,373,970	+37.037%
2025-04-08	0.2500	0.258000	0.222000	0.2269	-13.198%	1,321,745	+63.067%
2025-04-07	0.2400	0.273100	0.221200	0.2614	+2.631%	1,067,657	+41.546%
2025-04-04	0.2400	0.256900	0.215300	0.2547	+10.691%	2,301,838	+45.269%
2025-04-03	0.2380	0.238000	0.216000	0.2301	-8.871%	2,071,266	+60.800%
2025-04-02	0.2481	0.269900	0.224000	0.2525	+15.879%	2,798,873	+46.535%
2025-04-01	0.2300	0.235800	0.210000	0.2179	-8.445%	1,829,475	+69.803%
2025-03-31	0.2653	0.266500	0.230000	0.2380	-10.290%	1,767,509	+55.462%
2025-03-28	0.2810	0.285799	0.223600	0.2653	-10.372%	2,186,704	+39.465%
2025-03-27	0.3050	0.309000	0.270000	0.2960	-7.500%	1,839,988	+25.000%
2025-03-26	0.3086	0.325000	0.292700	0.3200	+3.226%	1,512,661	+15.625%
2025-03-25	0.3240	0.324000	0.294800	0.3100	-5.199%	635,793	+19.355%
2025-03-24	0.2962	0.350000	0.271600	0.3270	+13.345%	2,086,991	+13.150%
2025-03-21	0.3100	0.314600	0.252300	0.2885	-9.844%	2,148,581	+28.250%
2025-03-20	0.3167	0.322200	0.290000	0.3200	+4.918%	1,967,785	+15.625%
2025-03-19	0.2701	0.335500	0.261400	0.3050	+12.963%	2,649,197	+21.311%
2025-03-18	0.2898	0.290000	0.270000	0.2700	-7.818%	978,400	+37.037%
2025-03-17	0.2950	0.304000	0.261400	0.2929	-3.651%	1,034,664	+26.323%
2025-03-14	0.3101	0.325000	0.281000	0.3040	-0.977%	2,112,191	+21.711%
2025-03-13	0.3095	0.311900	0.285095	0.3070	+2.333%	1,643,878	+20.521%
2025-03-12	0.3135	0.319000	0.300000	0.3000	-2.913%	1,033,178	+23.333%
2025-03-11	0.2852	0.320000	0.285200	0.3090	+3.000%	631,443	+19.741%
2025-03-10	0.3465	0.346500	0.285000	0.3000	-11.765%	1,666,895	+23.333%
2025-03-07	0.3140	0.347400	0.314000	0.3400	0.000%	1,101,353	+8.824%
2025-03-06	0.3700	0.373000	0.313200	0.3400	-8.108%	2,002,599	+8.824%
2025-03-05	0.3705	0.375999	0.335000	0.3700	+6.230%	1,471,211	0.000%
2025-03-04	0.3439	0.375800	0.313000	0.3483	-4.836%	2,485,945	+6.230%
2025-03-03	0.4020	0.404700	0.320000	0.3660	-0.354%	3,109,625	+1.093%
2025-02-28	0.3600	0.377900	0.350200	0.3673	+6.217%	1,455,008	+0.735%
2025-02-27	0.3750	0.389000	0.335100	0.3458	-7.787%	1,281,011	+6.998%
2025-02-26	0.3690	0.405000	0.360100	0.3750	+3.993%	1,860,929	-1.333%
2025-02-25	0.3623	0.380000	0.312700	0.3606	-12.284%	3,409,956	+2.607%
2025-02-24	0.4000	0.419600	0.360600	0.4111	-2.119%	3,940,221	-9.998%
2025-02-21	0.4421	0.442500	0.400000	0.4200	-3.868%	3,471,997	-11.905%
2025-02-20	0.4600	0.460000	0.418500	0.4369	-0.478%	2,289,302	-15.312%
2025-02-19	0.4308	0.460000	0.415300	0.4390	-6.596%	3,509,605	-15.718%
2025-02-18	0.4800	0.535000	0.430000	0.4700	0.000%	5,814,899	-21.277%
2025-02-14	0.4878	0.508700	0.450000	0.4700	-4.082%	6,263,340	-21.277%
2025-02-13	0.4721	0.490100	0.420000	0.4900	+3.158%	8,250,368	-24.490%
2025-02-12	0.3750	0.549700	0.370000	0.4750	+48.438%	51,772,355	-22.105%
2025-02-11	0.3647	0.370000	0.316000	0.3200	-14.667%	4,132,364	+15.625%
2025-02-10	0.4120	0.458200	0.355000	0.3750	-11.972%	5,064,253	-1.333%
2025-02-07	0.4101	0.447990	0.406200	0.4260	+4.900%	1,564,384	-13.146%
2025-02-06	0.4205	0.425000	0.370100	0.4061	-4.850%	2,107,682	-8.889%
2025-02-05	0.4400	0.447000	0.412000	0.4268	-5.156%	2,539,160	-13.308%
2025-02-04	0.4521	0.460000	0.426800	0.4500	-1.316%	1,689,161	-17.778%
2025-02-03	0.4400	0.461790	0.420100	0.4560	-5.000%	2,622,154	-18.860%
2025-01-31	0.5050	0.505000	0.453000	0.4800	-4.950%	3,241,259	-22.917%
2025-01-30	0.4950	0.530000	0.495000	0.5050	+1.979%	1,227,452	-26.733%
2025-01-29	0.5500	0.559000	0.480100	0.4952	-11.571%	2,474,207	-25.283%
2025-01-28	0.5661	0.566300	0.540000	0.5600	-2.320%	1,225,675	-33.929%
2025-01-27	0.5700	0.599500	0.555100	0.5733	-7.502%	1,857,692	-35.461%
2025-01-24	0.6210	0.621000	0.580200	0.6198	-2.853%	3,106,344	-40.303%
2025-01-23	0.6450	0.668019	0.630600	0.6380	-5.481%	4,016,527	-42.006%
2025-01-22	0.6800	0.687700	0.611300	0.6750	-0.735%	2,283,894	-45.185%
2025-01-21	0.6600	0.680000	0.620600	0.6800	+0.741%	2,608,179	-45.588%
2025-01-17	0.6370	0.680000	0.600100	0.6750	+13.065%	4,106,832	-45.185%
2025-01-16	0.5828	0.600000	0.566500	0.5970	-1.664%	2,207,631	-38.023%
2025-01-15	0.6700	0.670000	0.571300	0.6071	-5.141%	4,038,703	-39.055%
2025-01-14	0.6000	0.690000	0.573000	0.6400	+7.185%	4,526,379	-42.188%
2025-01-13	0.6200	0.620000	0.550000	0.5971	-8.854%	2,598,201	-38.034%
2025-01-10	0.6273	0.680000	0.610000	0.6551	+2.359%	2,586,344	-43.520%
2025-01-08	0.6600	0.660000	0.611000	0.6400	-6.977%	2,020,093	-42.188%
2025-01-07	0.7400	0.740000	0.660100	0.6880	-5.753%	2,813,981	-46.221%
2025-01-06	0.7286	0.801000	0.701000	0.7300	+4.435%	5,178,557	-49.315%
2025-01-03	0.6653	0.710000	0.626000	0.6990	+7.538%	4,148,053	-47.067%
2025-01-02	0.6800	0.680000	0.640000	0.6500	-5.797%	2,850,866	-43.077%
2024-12-31	0.7772	0.777200	0.650000	0.6900	-10.390%	5,148,999	-46.377%
2024-12-30	0.7400	0.790000	0.600000	0.7700	+19.380%	13,367,217	-51.948%
2024-12-27	0.6600	0.670000	0.600100	0.6450	-2.243%	4,188,606	-42.636%
2024-12-26	0.5500	0.677800	0.532300	0.6598	+20.732%	3,989,270	-43.922%
2024-12-24	0.5400	0.554900	0.530000	0.5465	-0.654%	1,357,225	-32.296%
2024-12-23	0.5800	0.580000	0.520100	0.5501	-6.302%	2,062,629	-32.740%
2024-12-20	0.5590	0.630000	0.544600	0.5871	+8.722%	3,302,707	-36.978%
2024-12-19	0.6813	0.682350	0.510000	0.5400	-19.427%	4,969,346	-31.481%
2024-12-18	0.7128	0.714000	0.650000	0.6702	-7.546%	4,000,762	-44.793%
2024-12-17	0.7598	0.759800	0.692500	0.7249	-5.464%	3,340,489	-48.958%
2024-12-16	0.7300	0.799700	0.700300	0.7668	+8.030%	4,089,885	-51.748%
2024-12-13	0.6870	0.750000	0.680600	0.7098	+0.681%	1,747,189	-47.873%
2024-12-12	0.7300	0.750000	0.678600	0.7050	-5.344%	4,293,335	-47.518%
2024-12-11	0.7460	0.795800	0.710200	0.7448	-1.974%	3,669,226	-50.322%
2024-12-10	0.8500	0.850000	0.707000	0.7598	-8.458%	5,864,408	-51.303%
2024-12-09	0.8089	0.850000	0.783000	0.8300	+1.059%	4,320,647	-55.422%
2024-12-06	0.8000	0.869000	0.770100	0.8213	+1.395%	3,998,529	-54.949%
2024-12-05	0.8800	0.926500	0.800000	0.8100	-4.142%	8,239,951	-54.321%
2024-12-04	0.8490	0.880000	0.735000	0.8450	+3.049%	6,366,253	-56.213%
2024-12-03	0.8490	0.902000	0.768200	0.8200	+3.054%	7,958,620	-54.878%
2024-12-02	0.7213	0.797900	0.693000	0.7957	+7.760%	9,572,983	-53.500%
2024-11-29	0.8019	0.801900	0.690000	0.7384	-4.228%	2,601,951	-49.892%
2024-11-27	0.7600	0.820000	0.752100	0.7710	-0.285%	1,752,726	-52.010%
2024-11-26	0.8100	0.833500	0.750600	0.7732	-9.035%	3,225,576	-52.147%
2024-11-25	0.8641	0.905800	0.810000	0.8500	-5.556%	3,559,238	-56.471%
2024-11-22	0.9003	0.919700	0.862400	0.9000	-2.333%	2,863,160	-58.889%
2024-11-21	1.0500	1.050000	0.850000	0.9215	-3.000%	12,263,857	-59.848%
2024-11-20	1.0200	1.060000	0.900000	0.9500	-7.767%	6,634,468	-61.053%
2024-11-19	0.9100	1.140000	0.887250	1.0300	+13.187%	12,621,812	-64.078%
2024-11-18	0.8678	0.969500	0.860000	0.9100	+4.418%	6,712,069	-59.341%
2024-11-15	0.8771	0.940000	0.820000	0.8715	-0.218%	5,634,374	-57.544%
2024-11-14	0.9800	1.000000	0.790000	0.8734	-7.966%	10,509,575	-57.637%
2024-11-13	1.3400	1.450000	0.890000	0.9490	-9.619%	62,026,211	-61.012%
2024-11-12	0.7000	1.500000	0.570000	1.0500	+66.403%	122,712,900	-64.762%
2024-11-11	0.5170	0.631000	0.510900	0.6310	+18.386%	1,164,776	-41.363%
2024-11-08	0.5700	0.570000	0.505500	0.5330	-5.160%	686,782	-30.582%
2024-11-07	0.5890	0.589000	0.542499	0.5620	-3.070%	599,915	-34.164%
2024-11-06	0.5860	0.589000	0.557500	0.5798	-1.562%	493,951	-36.185%
2024-11-05	0.5620	0.589800	0.530000	0.5890	+2.221%	440,207	-37.182%
2024-11-04	0.6000	0.600000	0.560000	0.5762	-4.760%	346,102	-35.786%
2024-11-01	0.6270	0.636900	0.540000	0.6050	-3.509%	1,204,654	-38.843%
2024-10-31	0.7000	0.710000	0.611000	0.6270	-11.441%	808,561	-40.989%
2024-10-30	0.7350	0.741000	0.680000	0.7080	-4.065%	464,250	-47.740%
2024-10-29	0.6900	0.738000	0.681000	0.7380	+2.500%	603,846	-49.864%
2024-10-28	0.6960	0.720000	0.660000	0.7200	+2.857%	771,016	-48.611%
2024-10-25	0.7000	0.770000	0.650400	0.7000	+4.790%	3,624,325	-47.143%
2024-10-24	0.6884	0.699800	0.650000	0.6680	-1.765%	421,753	-44.611%
2024-10-23	0.7000	0.710000	0.660000	0.6800	-2.857%	357,804	-45.588%
2024-10-22	0.7000	0.705000	0.685000	0.7000	-1.367%	273,964	-47.143%
2024-10-21	0.7271	0.736800	0.697100	0.7097	-3.691%	509,533	-47.865%
2024-10-18	0.7400	0.740000	0.708200	0.7369	+1.362%	265,416	-49.790%
2024-10-17	0.7500	0.750000	0.700000	0.7270	-1.250%	344,954	-49.106%
2024-10-16	0.7750	0.799700	0.720500	0.7362	-6.336%	425,198	-49.742%
2024-10-15	0.8500	0.870000	0.769300	0.7860	-5.642%	338,202	-52.926%
2024-10-14	0.7900	0.850000	0.780000	0.8330	+5.443%	205,773	-55.582%
2024-10-11	0.7668	0.790000	0.740000	0.7900	+4.098%	190,202	-53.165%
2024-10-10	0.7710	0.790000	0.746600	0.7589	+1.187%	149,327	-51.245%
2024-10-09	0.7770	0.778000	0.721000	0.7500	-1.316%	279,404	-50.667%
2024-10-08	0.8400	0.840000	0.760000	0.7600	-6.045%	496,991	-51.316%
2024-10-07	0.8290	0.839616	0.805000	0.8089	-1.570%	213,329	-54.259%
2024-10-04	0.8602	0.909900	0.800200	0.8218	-14.396%	415,306	-54.977%
2024-10-03	0.9600	0.960000	0.921400	0.9600	+2.674%	137,130	-61.458%
2024-10-02	0.8439	0.940000	0.830100	0.9350	+7.471%	193,356	-60.428%
2024-10-01	0.9400	0.940000	0.832000	0.8700	-4.185%	274,964	-57.471%
2024-09-30	0.9700	0.973900	0.871900	0.9080	-4.431%	365,818	-59.251%
2024-09-27	0.9400	1.019800	0.939800	0.9501	+2.095%	259,660	-61.057%
2024-09-26	1.0700	1.180000	0.915000	0.9306	-11.371%	917,959	-60.241%
2024-09-25	0.8901	1.233600	0.890100	1.0500	+21.247%	3,607,970	-64.762%
2024-09-24	0.7625	0.910000	0.762500	0.8660	+21.972%	740,212	-57.275%
2024-09-23	0.8070	0.807000	0.671300	0.7100	-7.995%	503,425	-47.887%
2024-09-20	0.8100	0.837100	0.770000	0.7717	-5.890%	356,825	-52.054%
2024-09-19	0.8700	0.871900	0.810000	0.8200	-2.381%	261,769	-54.878%
2024-09-18	0.9200	0.938000	0.821800	0.8400	-5.988%	554,669	-55.952%
2024-09-17	0.9400	0.989000	0.845000	0.8935	+0.892%	1,041,984	-58.590%
2024-09-16	0.8400	0.899900	0.821000	0.8856	+10.286%	732,803	-58.220%
2024-09-13	0.7920	0.876700	0.769700	0.8030	+5.797%	682,971	-53.923%
2024-09-12	0.7370	0.799499	0.690000	0.7590	+6.886%	840,837	-51.252%
2024-09-11	0.9108	0.910800	0.680500	0.7101	-21.100%	943,864	-47.895%
2024-09-10	0.6984	0.975300	0.660300	0.9000	+29.496%	2,072,885	-58.889%
2024-09-09	0.7300	0.730400	0.658500	0.6950	-6.068%	484,558	-46.763%
2024-09-06	0.8160	0.816000	0.728000	0.7399	-7.536%	481,065	-49.993%
2024-09-05	0.8500	0.859900	0.800000	0.8002	-5.980%	307,690	-53.762%
2024-09-04	0.8438	0.900000	0.825000	0.8511	-0.735%	265,670	-56.527%
2024-09-03	0.9650	0.980000	0.851300	0.8574	-11.169%	449,258	-56.846%
2024-08-30	1.0000	1.030000	0.940000	0.9652	-2.505%	282,893	-61.666%
2024-08-29	1.0200	1.030000	0.990000	0.9900	-4.799%	278,700	-62.626%
2024-08-28	1.0500	1.050000	0.950000	1.0399	-1.896%	877,964	-64.420%
2024-08-27	1.1600	1.180000	1.040000	1.0600	-7.826%	650,309	-65.094%
2024-08-26	1.1600	1.240000	1.140000	1.1500	-0.862%	452,208	-67.826%
2024-08-23	1.1300	1.220000	1.080000	1.1600	+8.411%	655,220	-68.103%
2024-08-22	1.2000	1.220000	1.070000	1.0700	-12.295%	950,307	-65.421%
2024-08-21	1.2300	1.260000	1.160000	1.2200	+0.826%	506,985	-69.672%
2024-08-20	1.1800	1.280000	1.150000	1.2100	+0.833%	461,101	-69.421%
2024-08-19	1.2400	1.300000	1.030000	1.2000	-12.409%	1,348,005	-69.167%
2024-08-16	1.5800	1.700000	1.130000	1.3700	0.000%	1,715,555	-72.993%
2024-08-15	1.3910	1.525000	1.330000	1.3700	+1.369%	676,393	-72.993%
2024-08-14	1.4610	1.466000	1.291000	1.3515	-3.395%	366,722	-72.623%
2024-08-13	1.4500	1.450000	1.282000	1.3990	-1.825%	788,274	-73.553%
2024-08-12	1.7000	2.050000	1.402000	1.4250	+5.556%	2,681,177	-74.035%
2024-08-09	1.3500	2.373000	1.330000	1.3500	+7.570%	6,731,933	-72.593%
2024-08-07	1.2000	1.334000	1.198000	1.2550	+9.321%	317,331	-70.518%
2024-08-06	1.1990	1.290000	1.075000	1.1480	-30.424%	1,273,232	-67.770%
2024-08-05	1.4600	1.677000	1.400000	1.6500	-5.172%	282,805	-77.576%
2024-08-02	1.7980	1.800000	1.652000	1.7400	-3.280%	248,095	-78.736%
2024-08-01	1.8160	1.850000	1.770000	1.7990	-1.154%	196,525	-79.433%
2024-07-31	1.9490	2.029000	1.780000	1.8200	-8.543%	577,862	-79.670%
2024-07-30	2.1250	2.126000	1.902000	1.9900	-4.921%	239,374	-81.407%
2024-07-29	2.0750	2.189000	1.956000	2.0930	+2.800%	208,497	-82.322%
2024-07-26	2.2000	2.250000	1.973000	2.0360	-5.302%	557,637	-81.827%
2024-07-25	2.2810	2.318000	2.100000	2.1500	-6.440%	247,240	-82.791%
2024-07-24	2.3460	2.367000	2.267000	2.2980	-0.906%	126,536	-83.899%
2024-07-23	2.2540	2.356000	2.200000	2.3190	-1.235%	148,116	-84.045%
2024-07-22	2.2000	2.348000	2.159000	2.3480	+7.019%	231,418	-84.242%
2024-07-19	2.2960	2.296000	2.121000	2.1940	-3.898%	291,028	-83.136%
2024-07-18	2.4390	2.439000	2.255000	2.2830	-6.740%	377,820	-83.793%
2024-07-17	2.4110	2.448000	2.324000	2.4480	+1.115%	225,915	-84.886%
2024-07-16	2.4390	2.510000	2.410000	2.4210	-0.370%	340,486	-84.717%
2024-07-15	2.9500	3.200000	2.350000	2.4300	-2.174%	1,858,932	-84.774%
2024-07-12	2.4270	2.499000	2.400000	2.4840	+3.071%	100,989	-85.105%
2024-07-11	2.4340	2.499000	2.365000	2.4100	+0.837%	132,428	-84.647%
2024-07-10	2.4070	2.500000	2.304000	2.3900	-1.240%	275,175	-84.519%
2024-07-09	2.5430	2.580000	2.410000	2.4200	-4.724%	207,851	-84.711%
2024-07-08	2.3100	2.550000	2.310000	2.5400	+7.627%	179,125	-85.433%
2024-07-05	2.5000	2.501000	2.353000	2.3600	-5.068%	156,016	-84.322%
2024-07-03	2.5640	2.600000	2.433000	2.4860	-2.510%	108,867	-85.117%
2024-07-02	2.5000	2.587000	2.300000	2.5500	-1.086%	400,218	-85.490%
2024-07-01	2.6120	2.780000	2.450000	2.5780	-7.266%	381,429	-85.648%
2024-06-28	2.9000	2.916000	2.702000	2.7800	+1.832%	461,039	-86.691%
2024-06-27	2.7710	2.978000	2.680000	2.7300	-0.727%	647,488	-86.447%
2024-06-26	2.6400	2.760000	2.530000	2.7500	+4.167%	258,026	-86.545%
2024-06-25	2.5000	2.750000	2.500000	2.6400	+2.286%	202,545	-85.985%
2024-06-24	2.6000	2.618000	2.505000	2.5810	-0.039%	167,120	-85.664%
2024-06-21	2.6000	2.650000	2.580000	2.5820	-2.932%	79,089	-85.670%
2024-06-20	2.6500	2.783000	2.550000	2.6600	-1.115%	220,990	-86.090%
2024-06-18	2.8350	2.900000	2.625000	2.6900	-3.929%	249,642	-86.245%
2024-06-17	2.6000	2.835000	2.577000	2.8000	+7.403%	297,831	-86.786%
2024-06-14	2.6500	2.690000	2.536000	2.6070	-3.086%	258,015	-85.807%
2024-06-13	2.8000	2.850000	2.690000	2.6900	-4.270%	168,669	-86.245%
2024-06-12	2.8000	2.842000	2.695000	2.8100	-1.885%	161,026	-86.833%
2024-06-11	2.7490	2.920000	2.650000	2.8640	+3.133%	344,337	-87.081%
2024-06-10	2.8500	2.850000	2.720000	2.7770	-2.561%	228,013	-86.676%
2024-06-07	2.8800	3.045000	2.760000	2.8500	+3.261%	629,227	-87.018%
2024-06-06	2.7550	3.374000	2.695000	2.7600	-0.969%	1,384,623	-86.594%
2024-06-05	2.9000	2.950000	2.706000	2.7870	-4.227%	343,236	-86.724%
2024-06-04	2.9590	2.983000	2.815000	2.9100	-0.206%	178,678	-87.285%
2024-06-03	3.0110	3.029000	2.852000	2.9160	-5.325%	322,128	-87.311%
2024-05-31	3.1240	3.150000	3.001000	3.0800	-1.848%	158,426	-87.987%
2024-05-30	2.9990	3.426000	2.999000	3.1380	+4.635%	232,501	-88.209%
2024-05-29	3.0000	3.075000	2.890000	2.9990	-2.598%	294,343	-87.663%
2024-05-28	3.2860	3.286000	3.000000	3.0790	-3.811%	239,287	-87.983%
2024-05-24	3.2000	3.277000	3.120000	3.2010	+0.471%	136,516	-88.441%
2024-05-23	3.3250	3.348000	3.102000	3.1860	-3.396%	243,854	-88.387%
2024-05-22	3.1500	3.400000	3.080000	3.2980	+5.233%	242,598	-88.781%
2024-05-21	3.3000	3.357300	3.070000	3.1340	-6.837%	339,009	-88.194%
2024-05-20	3.4500	3.500000	3.190000	3.3640	-14.511%	913,092	-89.001%
2024-05-17	4.0000	4.100000	3.890000	3.9350	-6.019%	479,656	-90.597%
2024-05-16	4.4660	4.500000	4.000000	4.1870	-8.381%	1,134,956	-91.163%
2024-05-15	4.3500	5.690000	4.100000	4.5700	+10.922%	1,436,739	-91.904%
2024-05-14	4.4000	4.400000	4.026000	4.1200	-3.716%	418,694	-91.019%
2024-05-13	3.9590	4.499000	3.850000	4.2790	+8.494%	574,081	-91.353%
2024-05-10	3.8000	4.019000	3.740000	3.9440	+3.981%	295,452	-90.619%
2024-05-09	3.8900	3.890000	3.703000	3.7930	-0.914%	111,237	-90.245%
2024-05-08	3.9000	3.909000	3.800000	3.8280	-1.695%	104,584	-90.334%
2024-05-07	3.8590	3.977000	3.825000	3.8940	+1.459%	109,929	-90.498%
2024-05-06	3.9540	3.967000	3.702000	3.8380	-3.761%	163,824	-90.360%
2024-05-03	4.0500	4.098000	3.871000	3.9880	-0.919%	195,939	-90.722%
2024-05-02	3.9470	4.100000	3.876000	4.0250	+4.982%	254,254	-90.807%
2024-05-01	3.7400	3.900000	3.700000	3.8340	+1.321%	138,454	-90.350%
2024-04-30	4.0500	4.050000	3.651000	3.7840	-4.081%	234,163	-90.222%
2024-04-29	3.9600	4.063000	3.851000	3.9450	+0.638%	179,845	-90.621%
2024-04-26	4.1320	4.132000	3.850000	3.9200	-4.381%	295,548	-90.561%
2024-04-25	4.1000	4.183000	3.940000	4.0996	-2.158%	224,496	-90.975%
2024-04-24	4.4000	4.700000	4.002000	4.1900	+1.208%	436,704	-91.169%
2024-04-23	4.0710	4.240000	3.920000	4.1400	+4.282%	164,022	-91.063%
2024-04-22	4.1000	4.250000	3.950000	3.9700	-3.641%	171,815	-90.680%
2024-04-19	3.9130	4.390000	3.761000	4.1200	+4.955%	273,459	-91.019%
2024-04-18	3.9080	3.988000	3.820000	3.9255	-0.292%	201,223	-90.574%
2024-04-17	4.2310	4.231000	3.840000	3.9370	-6.262%	246,902	-90.602%
2024-04-16	4.2500	4.250000	4.050000	4.2000	+1.942%	211,126	-91.190%
2024-04-15	4.5160	4.610000	4.100000	4.1200	-8.097%	328,276	-91.019%
2024-04-12	4.4200	4.840000	4.400000	4.4830	-4.414%	402,020	-91.747%
2024-04-11	4.2900	4.690000	4.200000	4.6900	+9.095%	227,273	-92.111%
2024-04-10	4.4410	4.441000	4.100000	4.2990	-2.295%	259,335	-91.393%
2024-04-09	4.5970	4.597000	4.305000	4.4000	-0.879%	261,252	-91.591%
2024-04-08	4.7500	4.799000	4.300000	4.4390	-4.229%	315,162	-91.665%
2024-04-05	4.5400	4.938000	4.500000	4.6350	+7.541%	656,511	-92.017%
2024-04-04	4.2000	4.490000	4.060000	4.3100	+3.956%	325,851	-91.415%
2024-04-03	4.2100	4.327000	4.000000	4.1460	-1.520%	334,179	-91.076%
2024-04-02	4.1510	4.398000	3.950000	4.2100	+1.666%	408,166	-91.211%
2024-04-01	4.7580	5.009000	4.102000	4.1410	-13.187%	501,102	-91.065%
2024-03-28	4.5710	4.890000	4.560000	4.7700	+2.802%	459,031	-92.243%
2024-03-27	4.5000	4.750000	4.250000	4.6400	+9.693%	656,348	-92.026%
2024-03-26	4.1000	4.779000	4.030000	4.2300	+9.133%	1,010,279	-91.253%
2024-03-25	3.9500	4.100000	3.550000	3.8760	-6.512%	789,187	-90.454%
2024-03-22	4.7000	4.922000	3.901000	4.1460	-20.590%	1,753,564	-91.076%
2024-03-21	5.9000	5.900000	5.000000	5.2210	-8.404%	1,481,966	-92.913%
2024-03-20	5.1000	6.060000	4.945000	5.7000	+8.365%	1,183,512	-93.509%
2024-03-19	6.0590	6.970000	4.544000	5.2600	-10.529%	3,180,213	-92.966%
2024-03-18	4.6000	6.300000	4.200000	5.8790	+40.010%	6,453,661	-93.706%
2024-03-15	4.4000	4.400000	3.811000	4.1990	+5.768%	1,520,580	-91.188%
2024-03-14	2.9000	4.800000	2.850000	3.9700	+36.897%	3,665,106	-90.680%
2024-03-13	3.1000	3.133000	2.802000	2.9000	-4.227%	205,906	-87.241%
2024-03-12	3.1440	3.160000	2.962000	3.0280	-5.345%	106,770	-87.781%
2024-03-11	3.4350	3.450000	3.051000	3.1990	-4.507%	154,257	-88.434%
2024-03-08	3.3700	3.449000	3.215000	3.3500	+2.761%	127,796	-88.955%
2024-03-07	3.0000	3.422000	3.000000	3.2600	+11.263%	312,182	-88.650%
2024-03-06	3.0510	3.051000	2.800000	2.9300	-3.934%	263,968	-87.372%
2024-03-05	3.1150	3.132000	3.002000	3.0500	-2.525%	187,621	-87.869%
2024-03-04	3.2160	3.250000	3.101000	3.1290	-6.541%	222,532	-88.175%
2024-03-01	3.3000	3.370000	3.252000	3.3480	+1.056%	160,308	-88.949%
2024-02-29	3.3000	3.459000	3.300000	3.3130	-1.369%	176,045	-88.832%
2024-02-28	3.4820	3.540000	3.340000	3.3590	-4.492%	209,829	-88.985%
2024-02-27	3.3500	3.653000	3.300000	3.5170	+1.063%	202,294	-89.480%
2024-02-26	3.5000	3.599000	3.383000	3.4800	-1.528%	163,397	-89.368%
2024-02-23	3.5190	3.550000	3.400000	3.5340	+2.375%	118,956	-89.530%
2024-02-22	3.6580	3.658000	3.450000	3.4520	-6.196%	126,159	-89.282%
2024-02-21	3.8000	3.800000	3.510000	3.6800	+3.024%	140,931	-89.946%
2024-02-20	3.7690	3.806000	3.500000	3.5720	-8.410%	262,308	-89.642%
2024-02-16	3.7000	4.000000	3.636000	3.9000	+5.462%	315,427	-90.513%
2024-02-15	3.6750	3.700000	3.530000	3.6980	+4.908%	129,748	-89.995%
2024-02-14	3.8000	3.800000	2.900000	3.5250	+0.714%	350,384	-89.504%
2024-02-13	3.7080	3.708000	3.487000	3.5000	-5.787%	190,289	-89.429%
2024-02-12	3.7990	3.800000	3.610000	3.7150	-0.081%	168,169	-90.040%
2024-02-09	3.9000	3.910000	3.605000	3.7180	-4.076%	315,413	-90.048%
2024-02-08	4.0100	4.066100	3.840000	3.8760	-5.463%	194,917	-90.454%
2024-02-07	3.8550	4.200000	3.800000	4.1000	+9.626%	310,507	-90.976%
2024-02-06	3.7000	3.900000	3.600000	3.7400	+2.974%	177,576	-90.107%
2024-02-05	3.9500	3.990000	3.613000	3.6320	-7.934%	137,905	-89.813%
2024-02-02	3.6000	4.150000	3.500000	3.9450	+8.082%	280,009	-90.621%
2024-02-01	3.8190	3.819000	3.470000	3.6500	-4.700%	280,775	-89.863%
2024-01-31	3.8100	3.900000	3.600000	3.8300	-4.202%	259,578	-90.339%
2024-01-30	4.5000	4.500000	3.905000	3.9980	-5.261%	270,731	-90.745%
2024-01-29	3.8000	4.374000	3.770000	4.2200	+11.023%	276,878	-91.232%
2024-01-26	4.0000	4.101000	3.638000	3.8010	-11.605%	582,921	-90.266%
2024-01-25	4.8000	4.990000	4.200000	4.3000	-8.511%	827,178	-91.395%
2024-01-24	3.8000	4.780000	3.672000	4.7000	+28.767%	1,970,271	-92.128%
2024-01-23	3.8000	3.840000	3.312000	3.6500	-1.325%	577,549	-89.863%
2024-01-22	3.2650	3.700000	3.056000	3.6990	+26.678%	1,330,322	-89.997%
2024-01-19	2.7900	2.990000	2.678000	2.9200	+9.281%	597,820	-87.329%
2024-01-18	2.7900	2.796000	2.618000	2.6720	-1.548%	347,574	-86.153%
2024-01-17	2.7000	2.810000	2.400000	2.7140	+2.998%	632,364	-86.367%
2024-01-16	2.7800	2.780000	2.600000	2.6350	+1.346%	513,942	-85.958%
2024-01-12	2.7260	2.811000	2.377000	2.6000	-49.318%	3,153,711	-85.769%
2024-01-11	5.4000	5.500000	5.013000	5.1300	-7.149%	214,964	-92.788%
2024-01-10	5.7380	5.738000	5.400000	5.5250	+0.455%	157,716	-93.303%
2024-01-09	5.7350	5.800000	5.400000	5.5000	-4.315%	161,700	-93.273%
2024-01-08	5.9000	5.974000	5.635000	5.7480	-0.897%	135,902	-93.563%
2024-01-05	5.4000	6.100000	5.302000	5.8000	+8.401%	298,869	-93.621%
2024-01-04	5.5500	5.750000	5.300000	5.3505	-3.106%	242,110	-93.085%
2024-01-03	6.2050	6.297000	5.483000	5.5220	-11.236%	371,290	-93.300%
2024-01-02	6.6880	6.688000	6.150000	6.2210	-6.155%	126,808	-94.052%
2023-12-29	7.0000	7.082000	6.510000	6.6290	-3.928%	112,598	-94.418%
2023-12-28	6.8000	7.100000	6.624000	6.9000	-1.674%	161,550	-94.638%
2023-12-27	7.4000	7.460000	6.928000	7.0175	-2.683%	133,949	-94.727%
2023-12-26	7.2000	7.499000	7.002000	7.2110	+0.853%	83,469	-94.869%
2023-12-22	7.7970	7.797000	7.000000	7.1500	-8.917%	247,039	-94.825%
2023-12-21	8.4000	8.740000	7.540000	7.8500	-1.875%	425,978	-95.287%

.dark-mode .QxRPdX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxRPdX{ color: #333333; background-color: white; border: 2px solid #333333; }GNSGenius Group Limitedstock NYSEAMERICAN

GNS
Genius Group Limited
stock NYSEAMERICAN