Genius Group Ltd (GNS) Historical Stock Data

0.66 ↓0.03 (-3.86%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GNS is down -1.18% a day on average. There have been 12 days where Genius Group Ltd closed green and 18 days where GNS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-31	0.78	0.69	↓$0.09 (-11.22%)	0.65	0.78	5.14M
2024-12-30	0.74	0.77	↑$0.03 (4.05%)	0.60	0.79	12.93M
2024-12-27	0.66	0.65	↓$0.02 (-2.27%)	0.60	0.67	4.13M
2024-12-26	0.55	0.66	↑$0.11 (19.96%)	0.53	0.68	3.68M
2024-12-24	0.54	0.55	↑$0.01 (1.20%)	0.53	0.55	1.36M
2024-12-23	0.58	0.55	↓$0.03 (-5.16%)	0.52	0.58	2M
2024-12-20	0.56	0.59	↑$0.03 (5.03%)	0.54	0.63	3.29M
2024-12-19	0.68	0.54	↓$0.14 (-20.74%)	0.51	0.68	4.94M
2024-12-18	0.71	0.67	↓$0.04 (-5.98%)	0.65	0.71	3.98M
2024-12-17	0.76	0.72	↓$0.03 (-4.59%)	0.69	0.76	3.31M
2024-12-16	0.73	0.77	↑$0.04 (5.04%)	0.70	0.80	3.93M
2024-12-13	0.69	0.71	↑$0.02 (3.32%)	0.68	0.75	1.74M
2024-12-12	0.73	0.71	↓$0.03 (-3.42%)	0.68	0.75	4.28M
2024-12-11	0.75	0.74	↓$0.00 (-0.16%)	0.71	0.80	3.66M
2024-12-10	0.85	0.76	↓$0.09 (-10.61%)	0.71	0.85	5.62M
2024-12-09	0.81	0.83	↑$0.02 (2.61%)	0.78	0.85	4.18M
2024-12-06	0.80	0.82	↑$0.02 (2.66%)	0.77	0.87	3.91M
2024-12-05	0.88	0.81	↓$0.07 (-7.95%)	0.80	0.93	8.16M
2024-12-04	0.85	0.85	↓$0.00 (-0.47%)	0.74	0.88	6.11M
2024-12-03	0.85	0.82	↓$0.03 (-3.42%)	0.77	0.90	7.89M
2024-12-02	0.72	0.80	↑$0.07 (10.31%)	0.69	0.80	9.48M
2024-11-29	0.80	0.74	↓$0.06 (-7.92%)	0.69	0.80	2.60M
2024-11-27	0.76	0.77	↑$0.01 (1.45%)	0.75	0.82	1.64M
2024-11-26	0.81	0.77	↓$0.04 (-4.54%)	0.75	0.83	3.21M
2024-11-25	0.86	0.85	↓$0.01 (-1.63%)	0.81	0.91	3.55M
2024-11-22	0.90	0.90	↓$0.00 (-0.03%)	0.86	0.92	2.76M
2024-11-21	1.05	0.92	↓$0.13 (-12.24%)	0.85	1.05	12.24M
2024-11-20	1.02	0.95	↓$0.07 (-6.86%)	0.90	1.06	6.62M
2024-11-19	0.91	1.03	↑$0.12 (13.19%)	0.89	1.14	12.46M
2024-11-18	0.87	0.91	↑$0.04 (4.86%)	0.86	0.97	6.51M