Dark

GNS
Genius Group Limited
stock NYSEAMERICAN

At Close

Apr 17, 2026 3:59:47 PM EDT

0.3400USD-0.499%(-0.0020)3,453,383

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 17, 2026 9:27:30 AM EDT

0.3488USD+2.287%(+0.0078)46,839

After-hours

Apr 17, 2026 4:52:30 PM EDT

0.3494USD+2.977%(+0.0101)11,501

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	0.3482	0.350000	0.310000	0.347000	+1.760%	3,453,383	0.000%
2026-04-16	0.3485	0.349900	0.326000	0.341000	+1.067%	2,346,681	+1.760%
2026-04-15	0.3781	0.379900	0.305000	0.337400	-25.022%	6,510,786	+2.845%
2026-04-14	0.4120	0.469900	0.412000	0.450000	+7.914%	1,279,694	-22.889%
2026-04-13	0.4150	0.435000	0.408800	0.417000	+5.596%	1,201,390	-16.787%
2026-04-10	0.3940	0.396900	0.378100	0.394900	+5.251%	510,637	-12.130%
2026-04-09	0.3830	0.391500	0.366100	0.375200	-5.965%	626,707	-7.516%
2026-04-08	0.4423	0.442300	0.380000	0.399000	-5.000%	1,179,496	-13.033%
2026-04-07	0.3816	0.435000	0.370000	0.420000	+10.207%	1,508,953	-17.381%
2026-04-06	0.3470	0.398000	0.343450	0.381100	+10.496%	1,234,108	-8.948%
2026-04-02	0.3550	0.355000	0.325500	0.344900	-2.295%	957,058	+0.609%
2026-04-01	0.3450	0.374900	0.329800	0.353000	+8.482%	2,880,689	-1.700%
2026-03-31	0.3180	0.327700	0.308040	0.325400	+7.748%	599,664	+6.638%
2026-03-30	0.3300	0.330000	0.301000	0.302000	-5.625%	507,559	+14.901%
2026-03-27	0.3000	0.348100	0.300000	0.320000	+6.667%	671,367	+8.437%
2026-03-26	0.3043	0.319900	0.300000	0.300000	-3.069%	667,315	+15.667%
2026-03-25	0.3325	0.332500	0.295500	0.309500	-4.769%	1,265,593	+12.116%
2026-03-24	0.3500	0.352700	0.325000	0.325000	-5.660%	844,368	+6.769%
2026-03-23	0.3579	0.358200	0.340000	0.344500	-0.434%	941,055	+0.726%
2026-03-20	0.3775	0.389800	0.338500	0.346000	-8.369%	1,403,035	+0.289%
2026-03-19	0.3900	0.390000	0.365150	0.377600	-3.179%	793,694	-8.104%
2026-03-18	0.4190	0.420000	0.390000	0.390000	-4.200%	477,601	-11.026%
2026-03-17	0.3780	0.412600	0.365000	0.407100	+11.534%	1,555,214	-14.763%
2026-03-16	0.4000	0.401700	0.361200	0.365000	-6.410%	875,762	-4.932%
2026-03-13	0.3800	0.400000	0.362800	0.390000	+11.429%	1,538,910	-11.026%
2026-03-12	0.3627	0.382000	0.350000	0.350000	-4.632%	599,640	-0.857%
2026-03-11	0.4000	0.400000	0.360000	0.367000	-5.922%	1,130,322	-5.450%
2026-03-10	0.4500	0.450000	0.390000	0.390100	-10.301%	1,310,338	-11.048%
2026-03-09	0.4700	0.470000	0.419100	0.434900	-5.044%	1,100,879	-20.212%
2026-03-06	0.4900	0.490000	0.449000	0.458000	-1.357%	716,429	-24.236%
2026-03-05	0.4698	0.479000	0.456800	0.464300	+1.509%	893,303	-25.264%
2026-03-04	0.4500	0.469700	0.428400	0.457400	+8.056%	741,132	-24.136%
2026-03-03	0.4420	0.442000	0.416200	0.423300	-2.712%	519,764	-18.025%
2026-03-02	0.4200	0.459900	0.402500	0.435100	+0.555%	614,773	-20.248%
2026-02-27	0.4456	0.445600	0.420200	0.432700	-4.376%	720,213	-19.806%
2026-02-26	0.4360	0.469100	0.430000	0.452500	+1.503%	762,508	-23.315%
2026-02-25	0.4000	0.470000	0.397500	0.445800	+14.249%	1,788,136	-22.162%
2026-02-24	0.3998	0.402900	0.380000	0.390200	+1.245%	477,231	-11.071%
2026-02-23	0.4000	0.400000	0.385000	0.385400	-3.650%	776,363	-9.964%
2026-02-20	0.3900	0.408600	0.385500	0.400000	+2.538%	548,802	-13.250%
2026-02-19	0.4000	0.410000	0.383000	0.390100	-0.940%	878,052	-11.048%
2026-02-18	0.4058	0.424150	0.381250	0.393800	-5.564%	902,763	-11.884%
2026-02-17	0.4501	0.450100	0.396000	0.417000	-0.974%	827,677	-16.787%
2026-02-13	0.4000	0.435900	0.390800	0.421100	+8.503%	1,295,488	-17.597%
2026-02-12	0.3932	0.410000	0.360000	0.388100	-2.291%	1,657,100	-10.590%
2026-02-11	0.4400	0.442000	0.390000	0.397200	-8.034%	1,189,844	-12.638%
2026-02-10	0.4469	0.456900	0.420000	0.431900	-2.878%	691,097	-19.657%
2026-02-09	0.4695	0.473700	0.442500	0.444700	-4.242%	751,689	-21.970%
2026-02-06	0.4130	0.500000	0.413000	0.464400	+16.071%	1,980,428	-25.280%
2026-02-05	0.4500	0.457400	0.395300	0.400100	-13.022%	1,168,773	-13.272%
2026-02-04	0.4776	0.479900	0.452000	0.460000	-3.604%	1,088,028	-24.565%
2026-02-03	0.5000	0.504300	0.460100	0.477200	-6.395%	1,146,683	-27.284%
2026-02-02	0.5040	0.519800	0.500200	0.509800	-1.583%	714,231	-31.934%
2026-01-30	0.5175	0.534000	0.501500	0.518000	-2.024%	771,252	-33.012%
2026-01-29	0.5060	0.534100	0.490500	0.528700	-0.452%	958,683	-34.367%
2026-01-28	0.5411	0.558800	0.531100	0.531100	-6.882%	395,067	-34.664%
2026-01-27	0.5500	0.575200	0.522400	0.570350	+6.210%	806,709	-39.160%
2026-01-26	0.5700	0.600000	0.534000	0.537000	-8.937%	1,156,025	-35.382%
2026-01-23	0.5959	0.604999	0.585000	0.589700	-1.766%	558,148	-41.157%
2026-01-22	0.5825	0.615900	0.580000	0.600300	+3.056%	658,798	-42.196%
2026-01-21	0.5963	0.610000	0.560000	0.582500	-1.271%	919,632	-40.429%
2026-01-20	0.5909	0.606800	0.581000	0.590000	-0.673%	780,492	-41.186%
2026-01-16	0.6039	0.614800	0.590000	0.594000	-3.352%	1,074,282	-41.582%
2026-01-15	0.6100	0.624100	0.600400	0.614600	+0.114%	445,183	-43.541%
2026-01-14	0.6149	0.635000	0.601500	0.613900	-0.968%	672,305	-43.476%
2026-01-13	0.6152	0.625699	0.601000	0.619899	+0.437%	544,462	-44.023%
2026-01-12	0.6210	0.643899	0.615000	0.617200	-2.757%	719,020	-43.778%
2026-01-09	0.6400	0.656500	0.630000	0.634700	-0.983%	459,245	-45.329%
2026-01-08	0.6500	0.667900	0.641000	0.641000	-0.728%	326,985	-45.866%
2026-01-07	0.6541	0.678000	0.644000	0.645700	-2.462%	614,423	-46.260%
2026-01-06	0.6783	0.678300	0.641400	0.662000	-0.690%	585,919	-47.583%
2026-01-05	0.6030	0.678200	0.603000	0.666600	+9.153%	1,287,626	-47.945%
2026-01-02	0.6100	0.617300	0.585000	0.610700	+6.301%	626,205	-43.180%
2025-12-31	0.5910	0.600300	0.560000	0.574500	-2.792%	1,109,326	-39.600%
2025-12-30	0.6051	0.635000	0.590000	0.591000	-4.693%	1,029,020	-41.286%
2025-12-29	0.6200	0.647700	0.620000	0.620100	-2.790%	1,086,208	-44.041%
2025-12-26	0.6300	0.647000	0.625000	0.637900	-2.611%	369,679	-45.603%
2025-12-24	0.6255	0.658600	0.613900	0.655000	+2.504%	598,457	-47.023%
2025-12-23	0.6751	0.675100	0.620000	0.639000	-4.341%	1,237,692	-45.696%
2025-12-22	0.7000	0.700000	0.655000	0.668000	-4.843%	767,296	-48.054%
2025-12-19	0.6415	0.711000	0.636200	0.702000	+7.356%	1,201,532	-50.570%
2025-12-18	0.6331	0.660600	0.624000	0.653900	+2.140%	669,588	-46.934%
2025-12-17	0.6600	0.669800	0.620100	0.640200	-3.555%	1,029,673	-45.798%
2025-12-16	0.6500	0.687500	0.650000	0.663800	+0.196%	768,234	-47.725%
2025-12-15	0.7107	0.715200	0.657200	0.662500	-5.357%	1,057,620	-47.623%
2025-12-12	0.7201	0.737580	0.685000	0.700000	-0.878%	1,049,071	-50.429%
2025-12-11	0.7000	0.759900	0.690100	0.706200	+0.886%	1,132,688	-50.864%
2025-12-10	0.6900	0.735000	0.684200	0.700000	-1.408%	889,978	-50.429%
2025-12-09	0.6730	0.722800	0.672900	0.710000	+2.305%	1,136,198	-51.127%
2025-12-08	0.6340	0.790000	0.620100	0.694000	+6.934%	4,550,457	-50.000%
2025-12-05	0.6700	0.699900	0.636100	0.649000	-2.990%	1,317,372	-46.533%
2025-12-04	0.7035	0.708900	0.660000	0.669000	-5.775%	1,676,781	-48.132%
2025-12-03	0.6986	0.710000	0.660200	0.710000	+0.439%	1,201,453	-51.127%
2025-12-02	0.7100	0.744800	0.695750	0.706900	-3.823%	1,505,857	-50.912%
2025-12-01	0.7489	0.785000	0.710000	0.735000	-7.883%	2,133,860	-52.789%
2025-11-28	0.7508	0.830000	0.733000	0.797900	+6.387%	1,613,447	-56.511%
2025-11-26	0.7630	0.791700	0.710000	0.750000	+2.740%	2,285,171	-53.733%
2025-11-25	0.6600	0.765000	0.638000	0.730000	+11.450%	2,596,618	-52.466%
2025-11-24	0.6530	0.698400	0.629000	0.655000	+2.184%	2,087,308	-47.023%
2025-11-21	0.5950	0.690000	0.533200	0.641000	+7.731%	4,242,305	-45.866%
2025-11-20	0.6300	0.665000	0.590000	0.595000	-7.623%	2,987,314	-41.681%
2025-11-19	0.6965	0.710000	0.600000	0.644100	-6.462%	4,882,592	-46.126%
2025-11-18	0.6750	0.800000	0.630000	0.688600	-11.457%	13,616,143	-49.608%
2025-11-17	1.0500	1.060000	0.722600	0.777700	-9.874%	71,704,609	-55.381%
2025-11-14	0.8204	0.880000	0.820100	0.862900	+2.849%	11,185,480	-59.787%
2025-11-13	0.8850	0.910000	0.800000	0.839000	-5.273%	1,266,834	-58.641%
2025-11-12	0.9000	0.900000	0.851000	0.885700	-1.589%	1,241,928	-60.822%
2025-11-11	0.7820	0.930000	0.782000	0.900000	+12.500%	2,551,298	-61.444%
2025-11-10	0.8088	0.848000	0.765000	0.800000	+8.254%	1,620,831	-56.625%
2025-11-07	0.7200	0.740000	0.686400	0.739000	-1.467%	787,708	-53.045%
2025-11-06	0.7501	0.781200	0.720600	0.750000	-0.794%	509,316	-53.733%
2025-11-05	0.7234	0.764900	0.720100	0.756000	+1.613%	546,591	-54.101%
2025-11-04	0.7784	0.794900	0.715000	0.744000	-6.215%	996,783	-53.360%
2025-11-03	0.8143	0.820000	0.770200	0.793300	-2.062%	554,840	-56.259%
2025-10-31	0.7900	0.818300	0.780000	0.810000	+1.250%	758,824	-57.160%
2025-10-30	0.8233	0.827500	0.780000	0.800000	-3.614%	946,610	-56.625%
2025-10-29	0.8100	0.837500	0.791200	0.830000	+1.641%	893,939	-58.193%
2025-10-28	0.8400	0.848600	0.795500	0.816600	-1.969%	970,780	-57.507%
2025-10-27	0.8400	0.860000	0.820200	0.833000	-3.744%	1,173,690	-58.343%
2025-10-24	0.8622	0.899300	0.850100	0.865400	-0.529%	1,195,902	-59.903%
2025-10-23	0.8377	0.899800	0.825810	0.870000	+3.584%	1,630,018	-60.115%
2025-10-22	0.8400	0.890000	0.790000	0.839900	-1.188%	2,367,523	-58.686%
2025-10-21	0.9014	0.901400	0.830000	0.850000	-5.545%	1,072,112	-59.176%
2025-10-20	0.8500	0.903000	0.847000	0.899900	+6.145%	1,196,574	-61.440%
2025-10-17	0.8471	0.879900	0.830000	0.847800	-0.679%	935,110	-59.071%
2025-10-16	0.8925	0.912000	0.835200	0.853600	-4.090%	1,189,968	-59.349%
2025-10-15	0.8854	0.920000	0.870500	0.890000	-4.115%	880,381	-61.011%
2025-10-14	0.8503	0.929900	0.850000	0.928200	+7.805%	1,420,557	-62.616%
2025-10-13	0.8673	0.920000	0.849000	0.861000	-4.333%	1,416,652	-59.698%
2025-10-10	0.9256	0.990000	0.850000	0.900000	-1.099%	2,467,980	-61.444%
2025-10-09	0.9406	0.958000	0.887200	0.910000	-4.170%	827,055	-61.868%
2025-10-08	0.8922	0.969800	0.870000	0.949600	+3.105%	1,725,565	-63.458%
2025-10-07	0.9200	0.940000	0.881000	0.921000	-0.152%	1,846,023	-62.324%
2025-10-06	0.9600	0.987600	0.910500	0.922400	-4.907%	1,807,505	-62.381%
2025-10-03	0.9901	1.030000	0.952900	0.970000	-3.000%	1,573,712	-64.227%
2025-10-02	0.9770	1.040000	0.970000	1.000000	+1.010%	2,636,867	-65.300%
2025-10-01	0.9700	1.000000	0.910400	0.990000	+2.591%	2,369,515	-64.949%
2025-09-30	1.0400	1.060000	0.964000	0.965000	-5.392%	1,667,382	-64.041%
2025-09-29	1.0200	1.030000	0.980400	1.020000	+4.082%	1,593,531	-65.980%
2025-09-26	0.9200	1.020000	0.910000	0.980000	+4.813%	2,129,246	-64.592%
2025-09-25	0.9310	0.959500	0.890000	0.935000	-2.564%	1,687,939	-62.888%
2025-09-24	0.9100	0.959900	0.902300	0.959600	+5.940%	1,784,049	-63.839%
2025-09-23	0.8928	0.948200	0.890000	0.905800	-5.646%	1,492,662	-61.691%
2025-09-22	0.8900	0.960000	0.850000	0.960000	0.000%	3,322,827	-63.854%
2025-09-19	1.0500	1.050000	0.937500	0.960000	-2.001%	2,006,619	-63.854%
2025-09-18	0.9200	1.004000	0.911600	0.979600	+6.478%	2,169,641	-64.577%
2025-09-17	0.9371	0.989000	0.910000	0.920000	-7.071%	2,180,025	-62.283%
2025-09-16	1.0000	1.020000	0.924000	0.990000	-1.000%	3,735,359	-64.949%
2025-09-15	1.2500	1.280000	0.998100	1.000000	-8.257%	9,088,023	-65.300%
2025-09-12	0.9200	1.120000	0.878100	1.090000	+21.098%	10,461,748	-68.165%
2025-09-11	0.7603	0.920000	0.760200	0.900100	+21.652%	3,734,250	-61.449%
2025-09-10	0.8292	0.829200	0.715200	0.739900	-10.315%	2,109,616	-53.102%
2025-09-09	0.8117	0.839950	0.792000	0.825000	+1.664%	1,221,277	-57.939%
2025-09-08	0.8191	0.850000	0.805500	0.811500	+1.437%	1,155,914	-57.240%
2025-09-05	0.8000	0.836300	0.736300	0.800000	-3.603%	1,597,484	-56.625%
2025-09-04	0.8300	0.830000	0.800000	0.829900	-2.936%	1,388,999	-58.188%
2025-09-03	0.8581	0.880000	0.830000	0.855000	-0.581%	1,193,678	-59.415%
2025-09-02	0.8800	0.909400	0.830100	0.860000	-2.825%	1,733,554	-59.651%
2025-08-29	0.9599	0.959900	0.880000	0.885000	-6.081%	1,054,082	-60.791%
2025-08-28	0.8000	0.969700	0.797000	0.942300	+17.994%	5,561,936	-63.175%
2025-08-27	0.8806	0.889899	0.790100	0.798600	-11.267%	3,129,133	-56.549%
2025-08-26	0.9655	0.965500	0.900000	0.900000	-10.891%	3,778,050	-61.444%
2025-08-25	1.0600	1.100000	0.985000	1.010000	0.000%	3,281,797	-65.644%
2025-08-22	0.9700	1.010000	0.954000	1.010000	+4.577%	1,381,063	-65.644%
2025-08-21	0.9300	0.990000	0.926900	0.965800	+3.671%	1,151,318	-64.071%
2025-08-20	0.9700	0.979800	0.911000	0.931600	-2.583%	1,366,809	-62.752%
2025-08-19	1.0300	1.050000	0.945001	0.956300	-8.924%	1,834,843	-63.714%
2025-08-18	1.0400	1.070000	0.980000	1.050000	+2.941%	2,647,568	-66.952%
2025-08-15	0.9738	1.090000	0.948600	1.020000	+8.511%	2,889,788	-65.980%
2025-08-14	0.8900	0.980000	0.890000	0.940000	+5.216%	1,827,654	-63.085%
2025-08-13	0.9000	0.920000	0.880000	0.893400	-5.320%	2,041,914	-61.160%
2025-08-12	0.9692	0.979900	0.880000	0.943600	-1.493%	2,820,935	-63.226%
2025-08-11	0.9879	1.030000	0.950000	0.957900	-1.925%	2,316,695	-63.775%
2025-08-08	1.0300	1.030000	0.960000	0.976700	-2.330%	2,685,861	-64.472%
2025-08-07	1.1600	1.220000	0.950000	1.000000	-12.281%	9,683,380	-65.300%
2025-08-06	0.8994	1.220000	0.873800	1.140000	+34.118%	16,754,016	-69.561%
2025-08-05	0.8600	0.880000	0.830000	0.850000	+1.190%	1,187,153	-59.176%
2025-08-04	0.8849	0.899600	0.811100	0.840000	-5.074%	2,425,010	-58.690%
2025-08-01	0.9700	0.988300	0.850800	0.884900	-13.245%	2,794,191	-60.787%
2025-07-31	0.9653	1.080100	0.960501	1.020000	+6.750%	2,905,442	-65.980%
2025-07-30	1.0400	1.050000	0.955500	0.955500	-9.858%	2,366,760	-63.684%
2025-07-29	1.0800	1.130000	0.990000	1.060000	+7.092%	4,855,436	-67.264%
2025-07-28	1.1000	1.111000	0.935000	0.989800	-13.175%	5,806,166	-64.942%
2025-07-25	1.2500	1.259400	1.100000	1.140000	-4.202%	4,518,888	-69.561%
2025-07-24	1.1400	1.210000	1.060000	1.190000	+3.478%	4,989,308	-70.840%
2025-07-23	1.2200	1.238700	1.080000	1.150000	-10.853%	5,683,449	-69.826%
2025-07-22	1.2800	1.390000	1.210000	1.290000	+7.500%	3,367,298	-73.101%
2025-07-21	1.4000	1.412500	1.140000	1.200000	-12.409%	6,531,415	-71.083%
2025-07-18	1.4600	1.500000	1.321600	1.370000	-9.272%	3,910,658	-74.672%
2025-07-17	1.5700	1.600000	1.430000	1.510000	-4.430%	6,537,111	-77.020%
2025-07-16	1.4100	1.650000	1.350100	1.580000	+13.669%	7,016,089	-78.038%
2025-07-15	1.5800	1.597800	1.350000	1.390000	-11.465%	5,228,768	-75.036%
2025-07-14	1.6900	1.720000	1.570000	1.570000	-0.633%	3,885,229	-77.898%
2025-07-11	1.5200	1.740000	1.400000	1.580000	0.000%	4,980,005	-78.038%
2025-07-10	1.5700	1.920100	1.500000	1.580000	+12.857%	18,884,560	-78.038%
2025-07-09	1.0000	1.500000	1.000000	1.400000	+23.894%	13,423,790	-75.214%
2025-07-08	1.3000	1.350000	1.000000	1.130000	-15.672%	9,724,207	-69.292%
2025-07-07	1.3000	1.400000	1.100000	1.340000	-6.944%	14,358,650	-74.104%
2025-07-03	1.4300	1.540000	1.300000	1.440000	+5.109%	8,008,623	-75.903%
2025-07-02	1.4500	1.520000	1.270000	1.370000	-4.861%	10,518,536	-74.672%
2025-07-01	1.4500	1.540000	1.320000	1.440000	+5.882%	13,766,214	-75.903%
2025-06-30	1.1900	1.530000	1.175000	1.360000	+38.071%	34,171,499	-74.485%
2025-06-27	1.1700	1.200000	0.911100	0.985000	-14.348%	15,210,167	-64.772%
2025-06-26	0.6850	1.310000	0.605001	1.150000	+55.405%	39,424,969	-69.826%
2025-06-25	0.8000	0.830000	0.720000	0.740000	+6.169%	22,037,565	-53.108%
2025-06-24	0.5371	0.720000	0.487400	0.697000	+30.549%	32,506,929	-50.215%
2025-06-23	0.5100	0.643300	0.475000	0.533900	-2.216%	10,106,143	-35.007%
2025-06-20	0.4800	0.710000	0.464100	0.546000	+21.875%	66,935,780	-36.447%
2025-06-18	0.3500	0.450000	0.343600	0.448000	+26.055%	8,595,401	-22.545%
2025-06-17	0.3640	0.369900	0.350000	0.355400	-2.363%	1,297,713	-2.364%
2025-06-16	0.3922	0.392200	0.340000	0.364000	-5.208%	2,603,588	-4.670%
2025-06-13	0.3800	0.393800	0.364000	0.384000	-2.785%	1,911,638	-9.635%
2025-06-12	0.4101	0.414800	0.390000	0.395000	-5.863%	1,627,936	-12.152%
2025-06-11	0.4000	0.421100	0.360000	0.419600	+1.598%	2,175,978	-17.302%
2025-06-10	0.4439	0.450000	0.395000	0.413000	-3.953%	4,562,318	-15.981%
2025-06-09	0.4400	0.473800	0.410200	0.430000	+2.381%	4,336,144	-19.302%
2025-06-06	0.3691	0.429900	0.360000	0.420000	+16.634%	3,512,551	-17.381%
2025-06-05	0.3614	0.420000	0.340700	0.360100	-4.280%	5,691,995	-3.638%
2025-06-04	0.3234	0.385000	0.314000	0.376200	+14.000%	4,594,822	-7.762%
2025-06-03	0.3201	0.345300	0.315500	0.330000	0.000%	1,154,425	+5.152%
2025-06-02	0.3065	0.330000	0.300000	0.330000	+4.762%	797,191	+5.152%
2025-05-30	0.3333	0.333300	0.302000	0.315000	-3.699%	1,440,898	+10.159%
2025-05-29	0.3089	0.331800	0.308900	0.327100	+6.547%	992,391	+6.084%
2025-05-28	0.3350	0.339500	0.303900	0.307000	-9.706%	1,225,587	+13.029%
2025-05-27	0.3582	0.358200	0.309300	0.340000	-1.734%	2,987,889	+2.059%
2025-05-23	0.3400	0.373800	0.320000	0.346000	+0.348%	3,354,238	+0.289%
2025-05-22	0.3955	0.430000	0.327500	0.344800	-8.053%	35,217,619	+0.638%
2025-05-21	0.3740	0.417000	0.351000	0.375000	+0.134%	5,446,742	-7.467%
2025-05-20	0.3800	0.384900	0.351500	0.374500	-1.447%	936,977	-7.343%
2025-05-19	0.3776	0.389999	0.365100	0.380000	-2.364%	822,977	-8.684%
2025-05-16	0.3500	0.390000	0.350000	0.389200	+6.455%	787,560	-10.843%
2025-05-15	0.3600	0.366949	0.350000	0.365600	+0.716%	1,284,120	-5.088%
2025-05-14	0.4100	0.410000	0.360500	0.363000	-13.981%	2,455,056	-4.408%
2025-05-13	0.4078	0.445000	0.376000	0.422000	+1.564%	1,679,132	-17.773%
2025-05-12	0.4317	0.440000	0.381700	0.415500	+3.875%	3,968,747	-16.486%
2025-05-09	0.3645	0.419900	0.346100	0.400000	+9.649%	5,457,976	-13.250%
2025-05-08	0.3664	0.405000	0.307100	0.364800	+13.964%	14,363,982	-4.879%
2025-05-07	0.3189	0.326300	0.300000	0.320100	-2.646%	903,090	+8.404%
2025-05-06	0.3365	0.336600	0.302000	0.328800	-2.288%	983,490	+5.535%
2025-05-05	0.3468	0.353800	0.335500	0.336500	-7.453%	797,207	+3.120%
2025-05-02	0.3710	0.376800	0.353300	0.363600	-5.558%	893,022	-4.565%
2025-05-01	0.3700	0.389400	0.352100	0.385000	+4.933%	1,439,182	-9.870%
2025-04-30	0.3622	0.374800	0.301600	0.366900	-4.701%	1,883,750	-5.424%
2025-04-29	0.4010	0.418100	0.360500	0.385000	-2.778%	1,640,514	-9.870%
2025-04-28	0.3800	0.451600	0.360400	0.396000	+13.143%	2,310,208	-12.374%
2025-04-25	0.3793	0.379900	0.342400	0.350000	-4.162%	1,550,757	-0.857%
2025-04-24	0.3250	0.379000	0.320000	0.365200	+12.369%	2,502,849	-4.984%
2025-04-23	0.2800	0.329900	0.276000	0.325000	+16.949%	2,453,807	+6.769%
2025-04-22	0.2768	0.280000	0.260000	0.277900	+2.584%	1,178,274	+24.865%
2025-04-21	0.2747	0.280000	0.260600	0.270900	+8.752%	1,536,911	+28.092%
2025-04-17	0.2500	0.258900	0.237300	0.249100	+0.241%	783,138	+39.301%
2025-04-16	0.2600	0.260000	0.242500	0.248500	+0.081%	686,016	+39.638%
2025-04-15	0.2500	0.255500	0.240000	0.248300	-2.704%	736,496	+39.750%
2025-04-14	0.2651	0.270000	0.236000	0.255200	-5.481%	1,456,416	+35.972%
2025-04-11	0.2580	0.276000	0.254000	0.270000	+5.058%	1,115,058	+28.519%
2025-04-10	0.2550	0.260800	0.238857	0.257000	-4.815%	1,612,469	+35.019%
2025-04-09	0.2500	0.294500	0.231300	0.270000	+18.995%	8,373,970	+28.519%
2025-04-08	0.2500	0.258000	0.222000	0.226900	-13.198%	1,321,745	+52.931%
2025-04-07	0.2400	0.273100	0.221200	0.261400	+2.631%	1,067,657	+32.747%
2025-04-04	0.2400	0.256900	0.215300	0.254700	+10.691%	2,301,838	+36.239%
2025-04-03	0.2380	0.238000	0.216000	0.230100	-8.871%	2,071,266	+50.804%
2025-04-02	0.2481	0.269900	0.224000	0.252500	+15.879%	2,798,873	+37.426%
2025-04-01	0.2300	0.235800	0.210000	0.217900	-8.445%	1,829,475	+59.247%
2025-03-31	0.2653	0.266500	0.230000	0.238000	-10.290%	1,767,509	+45.798%
2025-03-28	0.2810	0.285799	0.223600	0.265300	-10.372%	2,186,704	+30.795%
2025-03-27	0.3050	0.309000	0.270000	0.296000	-7.500%	1,839,988	+17.230%
2025-03-26	0.3086	0.325000	0.292700	0.320000	+3.226%	1,512,661	+8.437%
2025-03-25	0.3240	0.324000	0.294800	0.310000	-5.199%	635,793	+11.935%
2025-03-24	0.2962	0.350000	0.271600	0.327000	+13.345%	2,086,991	+6.116%
2025-03-21	0.3100	0.314600	0.252300	0.288500	-9.844%	2,148,581	+20.277%
2025-03-20	0.3167	0.322200	0.290000	0.320000	+4.918%	1,967,785	+8.437%
2025-03-19	0.2701	0.335500	0.261400	0.305000	+12.963%	2,649,197	+13.770%
2025-03-18	0.2898	0.290000	0.270000	0.270000	-7.818%	978,400	+28.519%
2025-03-17	0.2950	0.304000	0.261400	0.292900	-3.651%	1,034,664	+18.470%
2025-03-14	0.3101	0.325000	0.281000	0.304000	-0.977%	2,112,191	+14.145%
2025-03-13	0.3095	0.311900	0.285095	0.307000	+2.333%	1,643,878	+13.029%
2025-03-12	0.3135	0.319000	0.300000	0.300000	-2.913%	1,033,178	+15.667%
2025-03-11	0.2852	0.320000	0.285200	0.309000	+3.000%	631,443	+12.298%
2025-03-10	0.3465	0.346500	0.285000	0.300000	-11.765%	1,666,895	+15.667%
2025-03-07	0.3140	0.347400	0.314000	0.340000	0.000%	1,101,353	+2.059%
2025-03-06	0.3700	0.373000	0.313200	0.340000	-8.108%	2,002,599	+2.059%
2025-03-05	0.3705	0.375999	0.335000	0.370000	+6.230%	1,471,211	-6.216%
2025-03-04	0.3439	0.375800	0.313000	0.348300	-4.836%	2,485,945	-0.373%
2025-03-03	0.4020	0.404700	0.320000	0.366000	-0.354%	3,109,625	-5.191%
2025-02-28	0.3600	0.377900	0.350200	0.367300	+6.217%	1,455,008	-5.527%
2025-02-27	0.3750	0.389000	0.335100	0.345800	-7.787%	1,281,011	+0.347%
2025-02-26	0.3690	0.405000	0.360100	0.375000	+3.993%	1,860,929	-7.467%
2025-02-25	0.3623	0.380000	0.312700	0.360600	-12.284%	3,409,956	-3.771%
2025-02-24	0.4000	0.419600	0.360600	0.411100	-2.119%	3,940,221	-15.592%
2025-02-21	0.4421	0.442500	0.400000	0.420000	-3.868%	3,471,997	-17.381%
2025-02-20	0.4600	0.460000	0.418500	0.436900	-0.478%	2,289,302	-20.577%
2025-02-19	0.4308	0.460000	0.415300	0.439000	-6.596%	3,509,605	-20.957%
2025-02-18	0.4800	0.535000	0.430000	0.470000	0.000%	5,814,899	-26.170%
2025-02-14	0.4878	0.508700	0.450000	0.470000	-4.082%	6,263,340	-26.170%
2025-02-13	0.4721	0.490100	0.420000	0.490000	+3.158%	8,250,368	-29.184%
2025-02-12	0.3750	0.549700	0.370000	0.475000	+48.438%	51,772,355	-26.947%
2025-02-11	0.3647	0.370000	0.316000	0.320000	-14.667%	4,132,364	+8.437%
2025-02-10	0.4120	0.458200	0.355000	0.375000	-11.972%	5,064,253	-7.467%
2025-02-07	0.4101	0.447990	0.406200	0.426000	+4.900%	1,564,384	-18.545%
2025-02-06	0.4205	0.425000	0.370100	0.406100	-4.850%	2,107,682	-14.553%
2025-02-05	0.4400	0.447000	0.412000	0.426800	-5.156%	2,539,160	-18.697%
2025-02-04	0.4521	0.460000	0.426800	0.450000	-1.316%	1,689,161	-22.889%
2025-02-03	0.4400	0.461790	0.420100	0.456000	-5.000%	2,622,154	-23.904%
2025-01-31	0.5050	0.505000	0.453000	0.480000	-4.950%	3,241,259	-27.708%
2025-01-30	0.4950	0.530000	0.495000	0.505000	+1.979%	1,227,452	-31.287%
2025-01-29	0.5500	0.559000	0.480100	0.495200	-11.571%	2,474,207	-29.927%
2025-01-28	0.5661	0.566300	0.540000	0.560000	-2.320%	1,225,675	-38.036%
2025-01-27	0.5700	0.599500	0.555100	0.573300	-7.502%	1,857,692	-39.473%
2025-01-24	0.6210	0.621000	0.580200	0.619800	-2.853%	3,106,344	-44.014%
2025-01-23	0.6450	0.668019	0.630600	0.638000	-5.481%	4,016,527	-45.611%
2025-01-22	0.6800	0.687700	0.611300	0.675000	-0.735%	2,283,894	-48.593%
2025-01-21	0.6600	0.680000	0.620600	0.680000	+0.741%	2,608,179	-48.971%
2025-01-17	0.6370	0.680000	0.600100	0.675000	+13.065%	4,106,832	-48.593%
2025-01-16	0.5828	0.600000	0.566500	0.597000	-1.664%	2,207,631	-41.876%
2025-01-15	0.6700	0.670000	0.571300	0.607100	-5.141%	4,038,703	-42.843%
2025-01-14	0.6000	0.690000	0.573000	0.640000	+7.185%	4,526,379	-45.781%
2025-01-13	0.6200	0.620000	0.550000	0.597100	-8.854%	2,598,201	-41.886%
2025-01-10	0.6273	0.680000	0.610000	0.655100	+2.359%	2,586,344	-47.031%
2025-01-08	0.6600	0.660000	0.611000	0.640000	-6.977%	2,020,093	-45.781%
2025-01-07	0.7400	0.740000	0.660100	0.688000	-5.753%	2,813,981	-49.564%
2025-01-06	0.7286	0.801000	0.701000	0.730000	+4.435%	5,178,557	-52.466%
2025-01-03	0.6653	0.710000	0.626000	0.699000	+7.538%	4,148,053	-50.358%
2025-01-02	0.6800	0.680000	0.640000	0.650000	-5.797%	2,850,866	-46.615%
2024-12-31	0.7772	0.777200	0.650000	0.690000	-10.390%	5,148,999	-49.710%
2024-12-30	0.7400	0.790000	0.600000	0.770000	+19.380%	13,367,217	-54.935%
2024-12-27	0.6600	0.670000	0.600100	0.645000	-2.243%	4,188,606	-46.202%
2024-12-26	0.5500	0.677800	0.532300	0.659800	+20.732%	3,989,270	-47.408%
2024-12-24	0.5400	0.554900	0.530000	0.546500	-0.654%	1,357,225	-36.505%
2024-12-23	0.5800	0.580000	0.520100	0.550100	-6.302%	2,062,629	-36.921%
2024-12-20	0.5590	0.630000	0.544600	0.587100	+8.722%	3,302,707	-40.896%
2024-12-19	0.6813	0.682350	0.510000	0.540000	-19.427%	4,969,346	-35.741%
2024-12-18	0.7128	0.714000	0.650000	0.670200	-7.546%	4,000,762	-48.224%
2024-12-17	0.7598	0.759800	0.692500	0.724900	-5.464%	3,340,489	-52.131%
2024-12-16	0.7300	0.799700	0.700300	0.766800	+8.030%	4,089,885	-54.747%
2024-12-13	0.6870	0.750000	0.680600	0.709800	+0.681%	1,747,189	-51.113%
2024-12-12	0.7300	0.750000	0.678600	0.705000	-5.344%	4,293,335	-50.780%
2024-12-11	0.7460	0.795800	0.710200	0.744800	-1.974%	3,669,226	-53.410%
2024-12-10	0.8500	0.850000	0.707000	0.759800	-8.458%	5,864,408	-54.330%
2024-12-09	0.8089	0.850000	0.783000	0.830000	+1.059%	4,320,647	-58.193%
2024-12-06	0.8000	0.869000	0.770100	0.821300	+1.395%	3,998,529	-57.750%
2024-12-05	0.8800	0.926500	0.800000	0.810000	-4.142%	8,239,951	-57.160%
2024-12-04	0.8490	0.880000	0.735000	0.845000	+3.049%	6,366,253	-58.935%
2024-12-03	0.8490	0.902000	0.768200	0.820000	+3.054%	7,958,620	-57.683%
2024-12-02	0.7213	0.797900	0.693000	0.795700	+7.760%	9,572,983	-56.391%
2024-11-29	0.8019	0.801900	0.690000	0.738400	-4.228%	2,601,951	-53.007%
2024-11-27	0.7600	0.820000	0.752100	0.771000	-0.285%	1,752,726	-54.994%
2024-11-26	0.8100	0.833500	0.750600	0.773200	-9.035%	3,225,576	-55.122%
2024-11-25	0.8641	0.905800	0.810000	0.850000	-5.556%	3,559,238	-59.176%
2024-11-22	0.9003	0.919700	0.862400	0.900000	-2.333%	2,863,160	-61.444%
2024-11-21	1.0500	1.050000	0.850000	0.921500	-3.000%	12,263,857	-62.344%
2024-11-20	1.0200	1.060000	0.900000	0.950000	-7.767%	6,634,468	-63.474%
2024-11-19	0.9100	1.140000	0.887250	1.030000	+13.187%	12,621,812	-66.311%
2024-11-18	0.8678	0.969500	0.860000	0.910000	+4.418%	6,712,069	-61.868%
2024-11-15	0.8771	0.940000	0.820000	0.871500	-0.218%	5,634,374	-60.184%
2024-11-14	0.9800	1.000000	0.790000	0.873400	-7.966%	10,509,575	-60.270%
2024-11-13	1.3400	1.450000	0.890000	0.949000	-9.619%	62,026,211	-63.435%
2024-11-12	0.7000	1.500000	0.570000	1.050000	+66.403%	122,712,900	-66.952%
2024-11-11	0.5170	0.631000	0.510900	0.631000	+18.386%	1,164,776	-45.008%
2024-11-08	0.5700	0.570000	0.505500	0.533000	-5.160%	686,782	-34.897%
2024-11-07	0.5890	0.589000	0.542499	0.562000	-3.070%	599,915	-38.256%
2024-11-06	0.5860	0.589000	0.557500	0.579800	-1.562%	493,951	-40.152%
2024-11-05	0.5620	0.589800	0.530000	0.589000	+2.221%	440,207	-41.087%
2024-11-04	0.6000	0.600000	0.560000	0.576200	-4.760%	346,102	-39.778%
2024-11-01	0.6270	0.636900	0.540000	0.605000	-3.509%	1,204,654	-42.645%
2024-10-31	0.7000	0.710000	0.611000	0.627000	-11.441%	808,561	-44.657%
2024-10-30	0.7350	0.741000	0.680000	0.708000	-4.065%	464,250	-50.989%
2024-10-29	0.6900	0.738000	0.681000	0.738000	+2.500%	603,846	-52.981%
2024-10-28	0.6960	0.720000	0.660000	0.720000	+2.857%	771,016	-51.806%
2024-10-25	0.7000	0.770000	0.650400	0.700000	+4.790%	3,624,325	-50.429%
2024-10-24	0.6884	0.699800	0.650000	0.668000	-1.765%	421,753	-48.054%

.dark-mode .SNRq4t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNRq4t{ color: #333333; background-color: white; border: 2px solid #333333; }GNSGenius Group Limitedstock NYSEAMERICAN

GNS
Genius Group Limited
stock NYSEAMERICAN