Recent Quotes
My Watchlist
Indicators
Central Oregon Stock Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Genius Group Limited Ordinary Shares (NY:GNS)

0.6490 -0.0200 (-2.99%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.6700 0.6999 0.6361 0.6490 1,317,372 -0.02(-2.99%)
Dec 04, 2025 0.7035 0.7089 0.6600 0.6690 1,594,056 -0.04(-5.77%)
Dec 03, 2025 0.6986 0.7100 0.6602 0.7100 1,133,080 +0.00(+0.44%)
Dec 02, 2025 0.7100 0.7448 0.6958 0.7069 1,489,643 -0.03(-3.82%)
Dec 01, 2025 0.7489 0.7850 0.7100 0.7350 2,081,748 -0.06(-7.88%)
Nov 28, 2025 0.7508 0.8300 0.7330 0.7979 1,613,447 +0.05(+6.39%)
Nov 26, 2025 0.7630 0.7917 0.7100 0.7500 2,285,171 +0.02(+2.74%)
Nov 25, 2025 0.6600 0.7650 0.6380 0.7300 2,534,769 +0.07(+11.45%)
Nov 24, 2025 0.6530 0.6984 0.6290 0.6550 2,063,352 +0.01(+2.18%)
Nov 21, 2025 0.5950 0.6900 0.5332 0.6410 4,242,311 +0.05(+7.73%)
Nov 20, 2025 0.6300 0.6650 0.5900 0.5950 2,901,453 -0.05(-7.62%)
Nov 19, 2025 0.7000 0.7100 0.6000 0.6441 4,819,582 -0.04(-6.46%)
Nov 18, 2025 0.6800 0.8000 0.6300 0.6886 13,447,256 -0.09(-11.46%)
Nov 17, 2025 1.050 1.060 0.7226 0.7777 71,335,184 -0.09(-9.87%)
Nov 14, 2025 0.8201 0.8800 0.8201 0.8629 11,185,614 +0.02(+2.85%)
Nov 13, 2025 0.8800 0.9100 0.8000 0.8390 1,248,703 -0.05(-5.27%)
Nov 12, 2025 0.9000 0.9000 0.8510 0.8857 1,226,054 -0.01(-1.59%)
Nov 11, 2025 0.7800 0.9300 0.7820 0.9000 2,533,940 +0.10(+12.50%)
Nov 10, 2025 0.8100 0.8480 0.7650 0.8000 1,615,541 +0.06(+8.25%)
Nov 07, 2025 0.7200 0.7400 0.6864 0.7390 787,708 -0.01(-1.47%)
Nov 06, 2025 0.7500 0.7812 0.7206 0.7500 500,461 -0.01(-0.79%)
Nov 05, 2025 0.7200 0.7649 0.7201 0.7560 543,563 +0.01(+1.61%)
Nov 04, 2025 0.7784 0.7949 0.7150 0.7440 990,576 -0.05(-6.21%)
Nov 03, 2025 0.8143 0.8200 0.7702 0.7933 550,346 -0.02(-2.06%)
Oct 31, 2025 0.7900 0.8183 0.7800 0.8100 758,824 +0.01(+1.25%)
Oct 30, 2025 0.8200 0.8275 0.7800 0.8000 942,670 -0.03(-3.61%)
Oct 29, 2025 0.8100 0.8375 0.7912 0.8300 872,752 +0.01(+1.64%)
Oct 28, 2025 0.8400 0.8486 0.7955 0.8166 968,121 -0.02(-1.97%)
Oct 27, 2025 0.8400 0.8600 0.8202 0.8330 1,164,217 -0.03(-3.74%)
Oct 24, 2025 0.8622 0.8993 0.8501 0.8654 1,195,902 -0.00(-0.53%)
Oct 23, 2025 0.8377 0.8998 0.8258 0.8700 1,620,846 +0.03(+3.58%)
Oct 22, 2025 0.8400 0.8900 0.7900 0.8399 2,360,851 -0.01(-1.19%)
Oct 21, 2025 0.9014 0.9014 0.8300 0.8500 1,049,360 -0.05(-5.55%)
Oct 20, 2025 0.8500 0.9030 0.8470 0.8999 1,185,227 +0.05(+6.15%)
Oct 17, 2025 0.8471 0.8799 0.8300 0.8478 935,110 -0.01(-0.68%)
Oct 16, 2025 0.8925 0.9120 0.8352 0.8536 1,178,706 -0.04(-4.09%)
Oct 15, 2025 0.8854 0.9200 0.8705 0.8900 874,924 -0.04(-4.12%)
Oct 14, 2025 0.8503 0.9299 0.8500 0.9282 1,412,604 +0.07(+7.80%)
Oct 13, 2025 0.8673 0.9200 0.8490 0.8610 1,402,772 -0.04(-4.33%)
Oct 10, 2025 0.9300 0.9900 0.8500 0.9000 2,467,981 -0.01(-1.10%)
Oct 09, 2025 0.9406 0.9580 0.8872 0.9100 813,451 -0.04(-4.17%)
Oct 08, 2025 0.8922 0.9698 0.9496 1,722,534 +0.03(+3.11%)
Oct 07, 2025 0.9200 0.9400 0.8810 0.9210 1,838,805 -0.00(-0.15%)
Oct 06, 2025 0.9600 0.9876 0.9105 0.9224 1,792,910 -0.05(-4.91%)
Oct 03, 2025 0.9901 1.030 0.9529 0.9700 1,573,712 -0.03(-3.00%)
Oct 02, 2025 0.9800 1.040 0.9700 1.000 2,594,735 +0.01(+1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.