Dark

GNS
Genius Group Limited
stock NYSEAMERICAN

At Close

Sep 22, 2026 3:59:52 PM EDT

0.1500USD-0.389%(-0.0006)2,661,265

0.1300Bid 0.1800Ask 0.0400Spread

Pre-market

Sep 22, 2026 9:23:30 AM EDT

0.1537USD-0.453%(-0.0007)34,925

After-hours

Sep 22, 2026 4:58:30 PM EDT

0.1571USD+2.146%(+0.0033)63,682

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	0.1600	0.160000	0.150000	0.150000	-2.850%	2,661,265	0.000%
2026-09-21	0.1517	0.162500	0.149600	0.154400	+2.591%	4,592,167	-2.850%
2026-09-18	0.1508	0.160000	0.149000	0.150500	+0.871%	4,034,866	-0.332%
2026-09-17	0.1571	0.157100	0.149000	0.149200	-1.842%	3,318,038	+0.536%
2026-09-16	0.1554	0.162300	0.140600	0.152000	-0.393%	15,373,969	-1.316%
2026-09-15	0.1599	0.164900	0.152100	0.152600	-3.418%	1,932,975	-1.704%
2026-09-14	0.1657	0.169900	0.158000	0.158000	-1.558%	2,088,679	-5.063%
2026-09-11	0.1630	0.171000	0.160500	0.160500	-2.668%	1,662,263	-6.542%
2026-09-10	0.1685	0.171400	0.163600	0.164900	-3.057%	1,765,717	-9.036%
2026-09-09	0.1756	0.178000	0.170000	0.170100	-1.733%	2,226,556	-11.817%
2026-09-08	0.1810	0.181000	0.173000	0.173100	-4.470%	1,709,993	-13.345%
2026-09-04	0.1879	0.190000	0.180400	0.181200	-3.668%	2,495,388	-17.219%
2026-09-03	0.1794	0.197500	0.178100	0.188100	+7.424%	8,016,939	-20.255%
2026-09-02	0.1856	0.185600	0.171800	0.175100	-4.160%	4,646,940	-14.335%
2026-09-01	0.1761	0.184990	0.174000	0.182700	+3.748%	3,821,201	-17.898%
2026-08-31	0.1822	0.183000	0.176000	0.176100	-3.665%	2,471,727	-14.821%
2026-08-28	0.2000	0.200000	0.177100	0.182800	-6.544%	3,256,707	-17.943%
2026-08-27	0.1782	0.199900	0.176900	0.195600	+13.391%	11,598,781	-23.313%
2026-08-26	0.1766	0.179300	0.170200	0.172500	-3.793%	2,324,333	-13.043%
2026-08-25	0.1720	0.180000	0.172000	0.179300	+3.702%	2,277,100	-16.341%
2026-08-24	0.1800	0.181000	0.171300	0.172900	-2.316%	4,075,011	-13.245%
2026-08-21	0.1721	0.182900	0.170000	0.177000	+4.118%	4,075,780	-15.254%
2026-08-20	0.1667	0.183000	0.164900	0.170000	+6.316%	8,345,560	-11.765%
2026-08-19	0.1565	0.161400	0.155500	0.159900	+5.197%	4,548,143	-6.191%
2026-08-18	0.1551	0.158000	0.152000	0.152000	-4.040%	2,726,759	-1.316%
2026-08-17	0.1606	0.161800	0.156200	0.158400	-1.185%	1,354,165	-5.303%
2026-08-14	0.1600	0.168000	0.156100	0.160300	+1.392%	3,417,565	-6.425%
2026-08-13	0.1550	0.164900	0.152600	0.158100	+4.841%	3,992,971	-5.123%
2026-08-12	0.1511	0.154400	0.147500	0.150800	0.000%	1,039,758	-0.531%
2026-08-11	0.1594	0.160000	0.150200	0.150800	-5.514%	1,879,965	-0.531%
2026-08-10	0.1618	0.163900	0.158500	0.159600	+0.694%	1,293,581	-6.015%
2026-08-07	0.1583	0.163900	0.155500	0.158500	+2.589%	1,312,949	-5.363%
2026-08-06	0.1565	0.163900	0.154500	0.154500	-1.278%	1,738,294	-2.913%
2026-08-05	0.1622	0.163800	0.155500	0.156500	-1.262%	1,682,361	-4.153%
2026-08-04	0.1570	0.170000	0.151000	0.158500	+5.036%	6,271,542	-5.363%
2026-08-03	0.1510	0.160000	0.150100	0.150900	+1.959%	2,398,516	-0.596%
2026-07-31	0.1530	0.158000	0.147100	0.148000	-2.823%	3,198,796	+1.351%
2026-07-30	0.1556	0.155600	0.150100	0.152300	+1.533%	1,883,148	-1.510%
2026-07-29	0.1530	0.160000	0.147500	0.150000	-5.422%	2,251,347	0.000%
2026-07-28	0.1644	0.171200	0.152000	0.158600	-3.879%	3,396,818	-5.422%
2026-07-27	0.1681	0.174900	0.163100	0.165000	-1.198%	1,870,729	-9.091%
2026-07-24	0.1773	0.179800	0.166300	0.167000	-5.436%	2,499,383	-10.180%
2026-07-23	0.1776	0.183300	0.175700	0.176600	-0.787%	3,123,765	-15.062%
2026-07-22	0.1800	0.183900	0.177300	0.178000	-0.780%	1,280,124	-15.730%
2026-07-21	0.1716	0.189900	0.171600	0.179400	+4.912%	2,927,983	-16.388%
2026-07-20	0.1748	0.175000	0.169200	0.171000	-2.174%	745,880	-12.281%
2026-07-17	0.1778	0.177800	0.169300	0.174800	-2.292%	1,653,852	-14.188%
2026-07-16	0.1853	0.185500	0.176100	0.178900	-3.193%	1,728,927	-16.154%
2026-07-15	0.1910	0.191000	0.181300	0.184800	+0.984%	1,993,769	-18.831%
2026-07-14	0.1856	0.187000	0.180000	0.183000	-2.918%	1,660,856	-18.033%
2026-07-13	0.1918	0.193200	0.181700	0.188500	-2.433%	2,490,113	-20.424%
2026-07-10	0.1906	0.195000	0.186601	0.193200	+2.439%	1,301,236	-22.360%
2026-07-09	0.1865	0.194000	0.180900	0.188600	+0.319%	1,461,987	-20.467%
2026-07-08	0.1900	0.190000	0.179600	0.188000	-1.674%	1,951,921	-20.213%
2026-07-07	0.2000	0.200000	0.184500	0.191200	-1.949%	2,185,009	-21.548%
2026-07-06	0.1967	0.197500	0.186000	0.195000	-0.864%	2,901,530	-23.077%
2026-07-02	0.2048	0.214200	0.194000	0.196700	-6.110%	4,225,639	-23.742%
2026-07-01	0.1925	0.228500	0.192500	0.209500	+12.032%	11,691,632	-28.401%
2026-06-30	0.1892	0.190400	0.176100	0.187000	-0.743%	4,274,955	-19.786%
2026-06-29	0.2000	0.200000	0.188000	0.188400	-5.800%	2,203,287	-20.382%
2026-06-26	0.1936	0.203900	0.186000	0.200000	+4.167%	3,523,589	-25.000%
2026-06-25	0.1998	0.202890	0.185800	0.192000	-2.041%	3,234,992	-21.875%
2026-06-24	0.2092	0.212800	0.196000	0.196000	-9.259%	3,630,858	-23.469%
2026-06-23	0.2027	0.222000	0.196100	0.216000	+2.857%	6,368,283	-30.556%
2026-06-22	0.2083	0.217400	0.202200	0.210000	+0.816%	5,396,583	-28.571%
2026-06-18	0.2250	0.225000	0.205500	0.208300	-7.422%	6,874,609	-27.988%
2026-06-17	0.2350	0.239000	0.220000	0.225000	+4.797%	27,344,424	-33.333%
2026-06-16	0.2150	0.227900	0.200000	0.214700	-1.514%	8,035,944	-30.135%
2026-06-15	0.2205	0.227900	0.211700	0.218000	+2.733%	4,251,617	-31.193%
2026-06-12	0.2110	0.217300	0.205301	0.212200	-1.668%	4,147,015	-29.312%
2026-06-11	0.2329	0.232900	0.209000	0.215800	-4.808%	3,354,937	-30.491%
2026-06-10	0.2227	0.229700	0.211100	0.226700	-1.004%	2,668,395	-33.833%
2026-06-09	0.2261	0.235000	0.208000	0.229000	-1.123%	6,477,162	-34.498%
2026-06-08	0.2436	0.249600	0.230000	0.231600	-4.455%	5,338,755	-35.233%
2026-06-05	0.2435	0.256199	0.229000	0.242400	-9.485%	8,216,481	-38.119%
2026-06-04	0.2870	0.299950	0.251700	0.267800	-4.357%	12,223,712	-43.988%
2026-06-03	0.2580	0.284500	0.250100	0.280000	+6.829%	11,517,155	-46.429%
2026-06-02	0.2720	0.288000	0.258100	0.262100	+1.905%	21,854,198	-42.770%
2026-06-01	0.2410	0.260500	0.240000	0.257200	+1.101%	10,956,443	-41.680%
2026-05-29	0.2400	0.261000	0.230000	0.254400	-5.778%	20,842,093	-41.038%
2026-05-28	0.2634	0.359600	0.250710	0.270000	+22.783%	291,498,254	-44.444%
2026-05-27	0.2200	0.225000	0.210000	0.219900	+0.319%	82,449,463	-31.787%
2026-05-26	0.2300	0.231700	0.216600	0.219200	-5.108%	2,692,154	-31.569%
2026-05-22	0.2330	0.240000	0.222000	0.231000	-3.266%	1,821,315	-35.065%
2026-05-21	0.2300	0.245000	0.230000	0.238800	0.000%	1,138,388	-37.186%
2026-05-20	0.2309	0.240000	0.230000	0.238800	+3.826%	1,143,023	-37.186%
2026-05-19	0.2380	0.240000	0.229900	0.230000	+1.500%	961,732	-34.783%
2026-05-18	0.2444	0.245899	0.224350	0.226600	-8.259%	2,309,602	-33.804%
2026-05-15	0.2571	0.257100	0.241300	0.247000	-2.871%	947,914	-39.271%
2026-05-14	0.2571	0.259900	0.243000	0.254300	+2.955%	1,904,773	-41.015%
2026-05-13	0.2600	0.265000	0.245000	0.247000	-1.397%	3,441,223	-39.271%
2026-05-12	0.2300	0.260000	0.230000	0.250500	+3.684%	2,325,720	-40.120%
2026-05-11	0.2465	0.254800	0.238400	0.241600	-4.127%	2,129,701	-37.914%
2026-05-08	0.2600	0.266300	0.242000	0.252000	-4.292%	2,343,055	-40.476%
2026-05-07	0.2659	0.274400	0.250000	0.263300	-2.301%	2,152,042	-43.031%
2026-05-06	0.2900	0.290000	0.269500	0.269500	-6.163%	2,984,574	-44.341%
2026-05-05	0.2995	0.299500	0.277100	0.287200	-1.644%	1,539,852	-47.772%
2026-05-04	0.2869	0.307500	0.284500	0.292000	+4.286%	2,174,021	-48.630%
2026-05-01	0.2660	0.296800	0.266000	0.280000	+0.611%	2,109,935	-46.429%
2026-04-30	0.2750	0.283400	0.266015	0.278300	+3.074%	2,482,934	-46.101%
2026-04-29	0.3000	0.300000	0.264000	0.270000	-9.699%	3,267,718	-44.444%
2026-04-28	0.3200	0.320000	0.289000	0.299000	-5.975%	3,901,866	-49.833%
2026-04-27	0.3390	0.339500	0.308500	0.318000	-2.154%	2,307,805	-52.830%
2026-04-24	0.3650	0.365000	0.318900	0.325000	-11.202%	4,323,550	-53.846%
2026-04-23	0.3300	0.396900	0.307000	0.366000	+15.457%	7,807,731	-59.016%
2026-04-22	0.3349	0.340000	0.305400	0.317000	-2.910%	3,013,667	-52.681%
2026-04-21	0.3301	0.335900	0.321000	0.326500	-4.504%	2,434,919	-54.058%
2026-04-20	0.3690	0.369000	0.320000	0.341900	-1.470%	3,774,069	-56.128%
2026-04-17	0.3482	0.350000	0.310000	0.347000	+1.760%	3,453,383	-56.772%
2026-04-16	0.3485	0.349900	0.326000	0.341000	+1.067%	2,346,681	-56.012%
2026-04-15	0.3781	0.379900	0.305000	0.337400	-25.022%	6,510,786	-55.542%
2026-04-14	0.4120	0.469900	0.412000	0.450000	+7.914%	1,279,694	-66.667%
2026-04-13	0.4150	0.435000	0.408800	0.417000	+5.596%	1,201,390	-64.029%
2026-04-10	0.3940	0.396900	0.378100	0.394900	+5.251%	510,637	-62.016%
2026-04-09	0.3830	0.391500	0.366100	0.375200	-5.965%	626,707	-60.021%
2026-04-08	0.4423	0.442300	0.380000	0.399000	-5.000%	1,179,496	-62.406%
2026-04-07	0.3816	0.435000	0.370000	0.420000	+10.207%	1,508,953	-64.286%
2026-04-06	0.3470	0.398000	0.343450	0.381100	+10.496%	1,234,108	-60.640%
2026-04-02	0.3550	0.355000	0.325500	0.344900	-2.295%	957,058	-56.509%
2026-04-01	0.3450	0.374900	0.329800	0.353000	+8.482%	2,880,689	-57.507%
2026-03-31	0.3180	0.327700	0.308040	0.325400	+7.748%	599,664	-53.903%
2026-03-30	0.3300	0.330000	0.301000	0.302000	-5.625%	507,559	-50.331%
2026-03-27	0.3000	0.348100	0.300000	0.320000	+6.667%	671,367	-53.125%
2026-03-26	0.3043	0.319900	0.300000	0.300000	-3.069%	667,315	-50.000%
2026-03-25	0.3325	0.332500	0.295500	0.309500	-4.769%	1,265,593	-51.535%
2026-03-24	0.3500	0.352700	0.325000	0.325000	-5.660%	844,368	-53.846%
2026-03-23	0.3579	0.358200	0.340000	0.344500	-0.434%	941,055	-56.459%
2026-03-20	0.3775	0.389800	0.338500	0.346000	-8.369%	1,403,035	-56.647%
2026-03-19	0.3900	0.390000	0.365150	0.377600	-3.179%	793,694	-60.275%
2026-03-18	0.4190	0.420000	0.390000	0.390000	-4.200%	477,601	-61.538%
2026-03-17	0.3780	0.412600	0.365000	0.407100	+11.534%	1,555,214	-63.154%
2026-03-16	0.4000	0.401700	0.361200	0.365000	-6.410%	875,762	-58.904%
2026-03-13	0.3800	0.400000	0.362800	0.390000	+11.429%	1,538,910	-61.538%
2026-03-12	0.3627	0.382000	0.350000	0.350000	-4.632%	599,640	-57.143%
2026-03-11	0.4000	0.400000	0.360000	0.367000	-5.922%	1,130,322	-59.128%
2026-03-10	0.4500	0.450000	0.390000	0.390100	-10.301%	1,310,338	-61.548%
2026-03-09	0.4700	0.470000	0.419100	0.434900	-5.044%	1,100,879	-65.509%
2026-03-06	0.4900	0.490000	0.449000	0.458000	-1.357%	716,429	-67.249%
2026-03-05	0.4698	0.479000	0.456800	0.464300	+1.509%	893,303	-67.693%
2026-03-04	0.4500	0.469700	0.428400	0.457400	+8.056%	741,132	-67.206%
2026-03-03	0.4420	0.442000	0.416200	0.423300	-2.712%	519,764	-64.564%
2026-03-02	0.4200	0.459900	0.402500	0.435100	+0.555%	614,773	-65.525%
2026-02-27	0.4456	0.445600	0.420200	0.432700	-4.376%	720,213	-65.334%
2026-02-26	0.4360	0.469100	0.430000	0.452500	+1.503%	762,508	-66.851%
2026-02-25	0.4000	0.470000	0.397500	0.445800	+14.249%	1,788,136	-66.353%
2026-02-24	0.3998	0.402900	0.380000	0.390200	+1.245%	477,231	-61.558%
2026-02-23	0.4000	0.400000	0.385000	0.385400	-3.650%	776,363	-61.079%
2026-02-20	0.3900	0.408600	0.385500	0.400000	+2.538%	548,802	-62.500%
2026-02-19	0.4000	0.410000	0.383000	0.390100	-0.940%	878,052	-61.548%
2026-02-18	0.4058	0.424150	0.381250	0.393800	-5.564%	902,763	-61.910%
2026-02-17	0.4501	0.450100	0.396000	0.417000	-0.974%	827,677	-64.029%
2026-02-13	0.4000	0.435900	0.390800	0.421100	+8.503%	1,295,488	-64.379%
2026-02-12	0.3932	0.410000	0.360000	0.388100	-2.291%	1,657,100	-61.350%
2026-02-11	0.4400	0.442000	0.390000	0.397200	-8.034%	1,189,844	-62.236%
2026-02-10	0.4469	0.456900	0.420000	0.431900	-2.878%	691,097	-65.270%
2026-02-09	0.4695	0.473700	0.442500	0.444700	-4.242%	751,689	-66.269%
2026-02-06	0.4130	0.500000	0.413000	0.464400	+16.071%	1,980,428	-67.700%
2026-02-05	0.4500	0.457400	0.395300	0.400100	-13.022%	1,168,773	-62.509%
2026-02-04	0.4776	0.479900	0.452000	0.460000	-3.604%	1,088,028	-67.391%
2026-02-03	0.5000	0.504300	0.460100	0.477200	-6.395%	1,146,683	-68.567%
2026-02-02	0.5040	0.519800	0.500200	0.509800	-1.583%	714,231	-70.577%
2026-01-30	0.5175	0.534000	0.501500	0.518000	-2.024%	771,252	-71.042%
2026-01-29	0.5060	0.534100	0.490500	0.528700	-0.452%	958,683	-71.629%
2026-01-28	0.5411	0.558800	0.531100	0.531100	-6.882%	395,067	-71.757%
2026-01-27	0.5500	0.575200	0.522400	0.570350	+6.210%	806,709	-73.700%
2026-01-26	0.5700	0.600000	0.534000	0.537000	-8.937%	1,156,025	-72.067%
2026-01-23	0.5959	0.604999	0.585000	0.589700	-1.766%	558,148	-74.563%
2026-01-22	0.5825	0.615900	0.580000	0.600300	+3.056%	658,798	-75.012%
2026-01-21	0.5963	0.610000	0.560000	0.582500	-1.271%	919,632	-74.249%
2026-01-20	0.5909	0.606800	0.581000	0.590000	-0.673%	780,492	-74.576%
2026-01-16	0.6039	0.614800	0.590000	0.594000	-3.352%	1,074,282	-74.747%
2026-01-15	0.6100	0.624100	0.600400	0.614600	+0.114%	445,183	-75.594%
2026-01-14	0.6149	0.635000	0.601500	0.613900	-0.968%	672,305	-75.566%
2026-01-13	0.6152	0.625699	0.601000	0.619899	+0.437%	544,462	-75.803%
2026-01-12	0.6210	0.643899	0.615000	0.617200	-2.757%	719,020	-75.697%
2026-01-09	0.6400	0.656500	0.630000	0.634700	-0.983%	459,245	-76.367%
2026-01-08	0.6500	0.667900	0.641000	0.641000	-0.728%	326,985	-76.599%
2026-01-07	0.6541	0.678000	0.644000	0.645700	-2.462%	614,423	-76.769%
2026-01-06	0.6783	0.678300	0.641400	0.662000	-0.690%	585,919	-77.341%
2026-01-05	0.6030	0.678200	0.603000	0.666600	+9.153%	1,287,626	-77.498%
2026-01-02	0.6100	0.617300	0.585000	0.610700	+6.301%	626,205	-75.438%
2025-12-31	0.5910	0.600300	0.560000	0.574500	-2.792%	1,109,326	-73.890%
2025-12-30	0.6051	0.635000	0.590000	0.591000	-4.693%	1,029,020	-74.619%
2025-12-29	0.6200	0.647700	0.620000	0.620100	-2.790%	1,086,208	-75.810%
2025-12-26	0.6300	0.647000	0.625000	0.637900	-2.611%	369,679	-76.485%
2025-12-24	0.6255	0.658600	0.613900	0.655000	+2.504%	598,457	-77.099%
2025-12-23	0.6751	0.675100	0.620000	0.639000	-4.341%	1,237,692	-76.526%
2025-12-22	0.7000	0.700000	0.655000	0.668000	-4.843%	767,296	-77.545%
2025-12-19	0.6415	0.711000	0.636200	0.702000	+7.356%	1,201,532	-78.632%
2025-12-18	0.6331	0.660600	0.624000	0.653900	+2.140%	669,588	-77.061%
2025-12-17	0.6600	0.669800	0.620100	0.640200	-3.555%	1,029,673	-76.570%
2025-12-16	0.6500	0.687500	0.650000	0.663800	+0.196%	768,234	-77.403%
2025-12-15	0.7107	0.715200	0.657200	0.662500	-5.357%	1,057,620	-77.358%
2025-12-12	0.7201	0.737580	0.685000	0.700000	-0.878%	1,049,071	-78.571%
2025-12-11	0.7000	0.759900	0.690100	0.706200	+0.886%	1,132,688	-78.760%
2025-12-10	0.6900	0.735000	0.684200	0.700000	-1.408%	889,978	-78.571%
2025-12-09	0.6730	0.722800	0.672900	0.710000	+2.305%	1,136,198	-78.873%
2025-12-08	0.6340	0.790000	0.620100	0.694000	+6.934%	4,550,457	-78.386%
2025-12-05	0.6700	0.699900	0.636100	0.649000	-2.990%	1,317,372	-76.888%
2025-12-04	0.7035	0.708900	0.660000	0.669000	-5.775%	1,676,781	-77.578%
2025-12-03	0.6986	0.710000	0.660200	0.710000	+0.439%	1,201,453	-78.873%
2025-12-02	0.7100	0.744800	0.695750	0.706900	-3.823%	1,505,857	-78.781%
2025-12-01	0.7489	0.785000	0.710000	0.735000	-7.883%	2,133,860	-79.592%
2025-11-28	0.7508	0.830000	0.733000	0.797900	+6.387%	1,613,447	-81.201%
2025-11-26	0.7630	0.791700	0.710000	0.750000	+2.740%	2,285,171	-80.000%
2025-11-25	0.6600	0.765000	0.638000	0.730000	+11.450%	2,596,618	-79.452%
2025-11-24	0.6530	0.698400	0.629000	0.655000	+2.184%	2,087,308	-77.099%
2025-11-21	0.5950	0.690000	0.533200	0.641000	+7.731%	4,242,305	-76.599%
2025-11-20	0.6300	0.665000	0.590000	0.595000	-7.623%	2,987,314	-74.790%
2025-11-19	0.6965	0.710000	0.600000	0.644100	-6.462%	4,882,592	-76.712%
2025-11-18	0.6750	0.800000	0.630000	0.688600	-11.457%	13,616,143	-78.217%
2025-11-17	1.0500	1.060000	0.722600	0.777700	-9.874%	71,704,609	-80.712%
2025-11-14	0.8204	0.880000	0.820100	0.862900	+2.849%	11,185,480	-82.617%
2025-11-13	0.8850	0.910000	0.800000	0.839000	-5.273%	1,266,834	-82.122%
2025-11-12	0.9000	0.900000	0.851000	0.885700	-1.589%	1,241,928	-83.064%
2025-11-11	0.7820	0.930000	0.782000	0.900000	+12.500%	2,551,298	-83.333%
2025-11-10	0.8088	0.848000	0.765000	0.800000	+8.254%	1,620,831	-81.250%
2025-11-07	0.7200	0.740000	0.686400	0.739000	-1.467%	787,708	-79.702%
2025-11-06	0.7501	0.781200	0.720600	0.750000	-0.794%	509,316	-80.000%
2025-11-05	0.7234	0.764900	0.720100	0.756000	+1.613%	546,591	-80.159%
2025-11-04	0.7784	0.794900	0.715000	0.744000	-6.215%	996,783	-79.839%
2025-11-03	0.8143	0.820000	0.770200	0.793300	-2.062%	554,840	-81.092%
2025-10-31	0.7900	0.818300	0.780000	0.810000	+1.250%	758,824	-81.481%
2025-10-30	0.8233	0.827500	0.780000	0.800000	-3.614%	946,610	-81.250%
2025-10-29	0.8100	0.837500	0.791200	0.830000	+1.641%	893,939	-81.928%
2025-10-28	0.8400	0.848600	0.795500	0.816600	-1.969%	970,780	-81.631%
2025-10-27	0.8400	0.860000	0.820200	0.833000	-3.744%	1,173,690	-81.993%
2025-10-24	0.8622	0.899300	0.850100	0.865400	-0.529%	1,195,902	-82.667%
2025-10-23	0.8377	0.899800	0.825810	0.870000	+3.584%	1,630,018	-82.759%
2025-10-22	0.8400	0.890000	0.790000	0.839900	-1.188%	2,367,523	-82.141%
2025-10-21	0.9014	0.901400	0.830000	0.850000	-5.545%	1,072,112	-82.353%
2025-10-20	0.8500	0.903000	0.847000	0.899900	+6.145%	1,196,574	-83.331%
2025-10-17	0.8471	0.879900	0.830000	0.847800	-0.679%	935,110	-82.307%
2025-10-16	0.8925	0.912000	0.835200	0.853600	-4.090%	1,189,968	-82.427%
2025-10-15	0.8854	0.920000	0.870500	0.890000	-4.115%	880,381	-83.146%
2025-10-14	0.8503	0.929900	0.850000	0.928200	+7.805%	1,420,557	-83.840%
2025-10-13	0.8673	0.920000	0.849000	0.861000	-4.333%	1,416,652	-82.578%
2025-10-10	0.9256	0.990000	0.850000	0.900000	-1.099%	2,467,980	-83.333%
2025-10-09	0.9406	0.958000	0.887200	0.910000	-4.170%	827,055	-83.516%
2025-10-08	0.8922	0.969800	0.870000	0.949600	+3.105%	1,725,565	-84.204%
2025-10-07	0.9200	0.940000	0.881000	0.921000	-0.152%	1,846,023	-83.713%
2025-10-06	0.9600	0.987600	0.910500	0.922400	-4.907%	1,807,505	-83.738%
2025-10-03	0.9901	1.030000	0.952900	0.970000	-3.000%	1,573,712	-84.536%
2025-10-02	0.9770	1.040000	0.970000	1.000000	+1.010%	2,636,867	-85.000%
2025-10-01	0.9700	1.000000	0.910400	0.990000	+2.591%	2,369,515	-84.848%
2025-09-30	1.0400	1.060000	0.964000	0.965000	-5.392%	1,667,382	-84.456%
2025-09-29	1.0200	1.030000	0.980400	1.020000	+4.082%	1,593,531	-85.294%
2025-09-26	0.9200	1.020000	0.910000	0.980000	+4.813%	2,129,246	-84.694%
2025-09-25	0.9310	0.959500	0.890000	0.935000	-2.564%	1,687,939	-83.957%
2025-09-24	0.9100	0.959900	0.902300	0.959600	+5.940%	1,784,049	-84.368%
2025-09-23	0.8928	0.948200	0.890000	0.905800	-5.646%	1,492,662	-83.440%
2025-09-22	0.8900	0.960000	0.850000	0.960000	0.000%	3,322,827	-84.375%
2025-09-19	1.0500	1.050000	0.937500	0.960000	-2.001%	2,006,619	-84.375%
2025-09-18	0.9200	1.004000	0.911600	0.979600	+6.478%	2,169,641	-84.688%
2025-09-17	0.9371	0.989000	0.910000	0.920000	-7.071%	2,180,025	-83.696%
2025-09-16	1.0000	1.020000	0.924000	0.990000	-1.000%	3,735,359	-84.848%
2025-09-15	1.2500	1.280000	0.998100	1.000000	-8.257%	9,088,023	-85.000%
2025-09-12	0.9200	1.120000	0.878100	1.090000	+21.098%	10,461,748	-86.239%
2025-09-11	0.7603	0.920000	0.760200	0.900100	+21.652%	3,734,250	-83.335%
2025-09-10	0.8292	0.829200	0.715200	0.739900	-10.315%	2,109,616	-79.727%
2025-09-09	0.8117	0.839950	0.792000	0.825000	+1.664%	1,221,277	-81.818%
2025-09-08	0.8191	0.850000	0.805500	0.811500	+1.437%	1,155,914	-81.516%
2025-09-05	0.8000	0.836300	0.736300	0.800000	-3.603%	1,597,484	-81.250%
2025-09-04	0.8300	0.830000	0.800000	0.829900	-2.936%	1,388,999	-81.926%
2025-09-03	0.8581	0.880000	0.830000	0.855000	-0.581%	1,193,678	-82.456%
2025-09-02	0.8800	0.909400	0.830100	0.860000	-2.825%	1,733,554	-82.558%
2025-08-29	0.9599	0.959900	0.880000	0.885000	-6.081%	1,054,082	-83.051%
2025-08-28	0.8000	0.969700	0.797000	0.942300	+17.994%	5,561,936	-84.082%
2025-08-27	0.8806	0.889899	0.790100	0.798600	-11.267%	3,129,133	-81.217%
2025-08-26	0.9655	0.965500	0.900000	0.900000	-10.891%	3,778,050	-83.333%
2025-08-25	1.0600	1.100000	0.985000	1.010000	0.000%	3,281,797	-85.149%
2025-08-22	0.9700	1.010000	0.954000	1.010000	+4.577%	1,381,063	-85.149%
2025-08-21	0.9300	0.990000	0.926900	0.965800	+3.671%	1,151,318	-84.469%
2025-08-20	0.9700	0.979800	0.911000	0.931600	-2.583%	1,366,809	-83.899%
2025-08-19	1.0300	1.050000	0.945001	0.956300	-8.924%	1,834,843	-84.315%
2025-08-18	1.0400	1.070000	0.980000	1.050000	+2.941%	2,647,568	-85.714%
2025-08-15	0.9738	1.090000	0.948600	1.020000	+8.511%	2,889,788	-85.294%
2025-08-14	0.8900	0.980000	0.890000	0.940000	+5.216%	1,827,654	-84.043%
2025-08-13	0.9000	0.920000	0.880000	0.893400	-5.320%	2,041,914	-83.210%
2025-08-12	0.9692	0.979900	0.880000	0.943600	-1.493%	2,820,935	-84.103%
2025-08-11	0.9879	1.030000	0.950000	0.957900	-1.925%	2,316,695	-84.341%
2025-08-08	1.0300	1.030000	0.960000	0.976700	-2.330%	2,685,861	-84.642%
2025-08-07	1.1600	1.220000	0.950000	1.000000	-12.281%	9,683,380	-85.000%
2025-08-06	0.8994	1.220000	0.873800	1.140000	+34.118%	16,754,016	-86.842%
2025-08-05	0.8600	0.880000	0.830000	0.850000	+1.190%	1,187,153	-82.353%
2025-08-04	0.8849	0.899600	0.811100	0.840000	-5.074%	2,425,010	-82.143%
2025-08-01	0.9700	0.988300	0.850800	0.884900	-13.245%	2,794,191	-83.049%
2025-07-31	0.9653	1.080100	0.960501	1.020000	+6.750%	2,905,442	-85.294%
2025-07-30	1.0400	1.050000	0.955500	0.955500	-9.858%	2,366,760	-84.301%
2025-07-29	1.0800	1.130000	0.990000	1.060000	+7.092%	4,855,436	-85.849%
2025-07-28	1.1000	1.111000	0.935000	0.989800	-13.175%	5,806,166	-84.845%
2025-07-25	1.2500	1.259400	1.100000	1.140000	-4.202%	4,518,888	-86.842%
2025-07-24	1.1400	1.210000	1.060000	1.190000	+3.478%	4,989,308	-87.395%
2025-07-23	1.2200	1.238700	1.080000	1.150000	-10.853%	5,683,449	-86.957%
2025-07-22	1.2800	1.390000	1.210000	1.290000	+7.500%	3,367,298	-88.372%
2025-07-21	1.4000	1.412500	1.140000	1.200000	-12.409%	6,531,415	-87.500%
2025-07-18	1.4600	1.500000	1.321600	1.370000	-9.272%	3,910,658	-89.051%
2025-07-17	1.5700	1.600000	1.430000	1.510000	-4.430%	6,537,111	-90.066%
2025-07-16	1.4100	1.650000	1.350100	1.580000	+13.669%	7,016,089	-90.506%
2025-07-15	1.5800	1.597800	1.350000	1.390000	-11.465%	5,228,768	-89.209%
2025-07-14	1.6900	1.720000	1.570000	1.570000	-0.633%	3,885,229	-90.446%
2025-07-11	1.5200	1.740000	1.400000	1.580000	0.000%	4,980,005	-90.506%
2025-07-10	1.5700	1.920100	1.500000	1.580000	+12.857%	18,884,560	-90.506%
2025-07-09	1.0000	1.500000	1.000000	1.400000	+23.894%	13,423,790	-89.286%
2025-07-08	1.3000	1.350000	1.000000	1.130000	-15.672%	9,724,207	-86.726%
2025-07-07	1.3000	1.400000	1.100000	1.340000	-6.944%	14,358,650	-88.806%
2025-07-03	1.4300	1.540000	1.300000	1.440000	+5.109%	8,008,623	-89.583%
2025-07-02	1.4500	1.520000	1.270000	1.370000	-4.861%	10,518,536	-89.051%
2025-07-01	1.4500	1.540000	1.320000	1.440000	+5.882%	13,766,214	-89.583%
2025-06-30	1.1900	1.530000	1.175000	1.360000	+38.071%	34,171,499	-88.971%
2025-06-27	1.1700	1.200000	0.911100	0.985000	-14.348%	15,210,167	-84.772%
2025-06-26	0.6850	1.310000	0.605001	1.150000	+55.405%	39,424,969	-86.957%
2025-06-25	0.8000	0.830000	0.720000	0.740000	+6.169%	22,037,565	-79.730%
2025-06-24	0.5371	0.720000	0.487400	0.697000	+30.549%	32,506,929	-78.479%
2025-06-23	0.5100	0.643300	0.475000	0.533900	-2.216%	10,106,143	-71.905%
2025-06-20	0.4800	0.710000	0.464100	0.546000	+21.875%	66,935,780	-72.527%
2025-06-18	0.3500	0.450000	0.343600	0.448000	+26.055%	8,595,401	-66.518%
2025-06-17	0.3640	0.369900	0.350000	0.355400	-2.363%	1,297,713	-57.794%
2025-06-16	0.3922	0.392200	0.340000	0.364000	-5.208%	2,603,588	-58.791%
2025-06-13	0.3800	0.393800	0.364000	0.384000	-2.785%	1,911,638	-60.938%
2025-06-12	0.4101	0.414800	0.390000	0.395000	-5.863%	1,627,936	-62.025%
2025-06-11	0.4000	0.421100	0.360000	0.419600	+1.598%	2,175,978	-64.252%
2025-06-10	0.4439	0.450000	0.395000	0.413000	-3.953%	4,562,318	-63.680%
2025-06-09	0.4400	0.473800	0.410200	0.430000	+2.381%	4,336,144	-65.116%
2025-06-06	0.3691	0.429900	0.360000	0.420000	+16.634%	3,512,551	-64.286%
2025-06-05	0.3614	0.420000	0.340700	0.360100	-4.280%	5,691,995	-58.345%
2025-06-04	0.3234	0.385000	0.314000	0.376200	+14.000%	4,594,822	-60.128%
2025-06-03	0.3201	0.345300	0.315500	0.330000	0.000%	1,154,425	-54.545%
2025-06-02	0.3065	0.330000	0.300000	0.330000	+4.762%	797,191	-54.545%
2025-05-30	0.3333	0.333300	0.302000	0.315000	-3.699%	1,440,898	-52.381%
2025-05-29	0.3089	0.331800	0.308900	0.327100	+6.547%	992,391	-54.142%
2025-05-28	0.3350	0.339500	0.303900	0.307000	-9.706%	1,225,587	-51.140%
2025-05-27	0.3582	0.358200	0.309300	0.340000	-1.734%	2,987,889	-55.882%
2025-05-23	0.3400	0.373800	0.320000	0.346000	+0.348%	3,354,238	-56.647%
2025-05-22	0.3955	0.430000	0.327500	0.344800	-8.053%	35,217,619	-56.497%
2025-05-21	0.3740	0.417000	0.351000	0.375000	+0.134%	5,446,742	-60.000%
2025-05-20	0.3800	0.384900	0.351500	0.374500	-1.447%	936,977	-59.947%
2025-05-19	0.3776	0.389999	0.365100	0.380000	-2.364%	822,977	-60.526%
2025-05-16	0.3500	0.390000	0.350000	0.389200	+6.455%	787,560	-61.459%
2025-05-15	0.3600	0.366949	0.350000	0.365600	+0.716%	1,284,120	-58.972%
2025-05-14	0.4100	0.410000	0.360500	0.363000	-13.981%	2,455,056	-58.678%
2025-05-13	0.4078	0.445000	0.376000	0.422000	+1.564%	1,679,132	-64.455%
2025-05-12	0.4317	0.440000	0.381700	0.415500	+3.875%	3,968,747	-63.899%
2025-05-09	0.3645	0.419900	0.346100	0.400000	+9.649%	5,457,976	-62.500%
2025-05-08	0.3664	0.405000	0.307100	0.364800	+13.964%	14,363,982	-58.882%
2025-05-07	0.3189	0.326300	0.300000	0.320100	-2.646%	903,090	-53.140%
2025-05-06	0.3365	0.336600	0.302000	0.328800	-2.288%	983,490	-54.380%
2025-05-05	0.3468	0.353800	0.335500	0.336500	-7.453%	797,207	-55.423%
2025-05-02	0.3710	0.376800	0.353300	0.363600	-5.558%	893,022	-58.746%
2025-05-01	0.3700	0.389400	0.352100	0.385000	+4.933%	1,439,182	-61.039%
2025-04-30	0.3622	0.374800	0.301600	0.366900	-4.701%	1,883,750	-59.117%
2025-04-29	0.4010	0.418100	0.360500	0.385000	-2.778%	1,640,514	-61.039%
2025-04-28	0.3800	0.451600	0.360400	0.396000	+13.143%	2,310,208	-62.121%
2025-04-25	0.3793	0.379900	0.342400	0.350000	-4.162%	1,550,757	-57.143%
2025-04-24	0.3250	0.379000	0.320000	0.365200	+12.369%	2,502,849	-58.927%
2025-04-23	0.2800	0.329900	0.276000	0.325000	+16.949%	2,453,807	-53.846%
2025-04-22	0.2768	0.280000	0.260000	0.277900	+2.584%	1,178,274	-46.024%
2025-04-21	0.2747	0.280000	0.260600	0.270900	+8.752%	1,536,911	-44.629%
2025-04-17	0.2500	0.258900	0.237300	0.249100	+0.241%	783,138	-39.783%
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	-39.589%
2025-04-14	0.2651	0.270000	0.236000	0.255200	-5.481%	1,456,416	-41.223%
2025-04-11	0.2580	0.276000	0.254000	0.270000	+5.058%	1,115,058	-44.444%
2025-04-10	0.2550	0.260800	0.238857	0.257000	-4.815%	1,612,469	-41.634%
2025-04-09	0.2500	0.294500	0.231300	0.270000	+18.995%	8,373,970	-44.444%
2025-04-08	0.2500	0.258000	0.222000	0.226900	-13.198%	1,321,745	-33.892%
2025-04-07	0.2400	0.273100	0.221200	0.261400	+2.631%	1,067,657	-42.617%
2025-04-04	0.2400	0.256900	0.215300	0.254700	+10.691%	2,301,838	-41.107%
2025-04-03	0.2380	0.238000	0.216000	0.230100	-8.871%	2,071,266	-34.811%
2025-04-02	0.2481	0.269900	0.224000	0.252500	+15.879%	2,798,873	-40.594%

.dark-mode .qpZ06V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpZ06V{ color: #333333; background-color: white; border: 2px solid #333333; }GNSGenius Group Limitedstock NYSEAMERICAN

GNS
Genius Group Limited
stock NYSEAMERICAN