Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	0.2660	0.2968	0.2660	0.2800	2,090,625	+0.00(+0.61%)
Apr 30, 2026	0.2750	0.2834	0.2660	0.2783	2,480,616	+0.01(+3.07%)
Apr 29, 2026	0.3000	0.3000	0.2640	0.2700	3,237,986	-0.03(-9.70%)
Apr 28, 2026	0.3200	0.3200	0.2890	0.2990	3,895,343	-0.02(-5.97%)
Apr 27, 2026	0.3390	0.3395	0.3085	0.3180	2,306,218	-0.01(-2.15%)
Apr 24, 2026	0.3650	0.3650	0.3189	0.3250	4,323,552	-0.04(-11.20%)
Apr 23, 2026	0.3300	0.3969	0.3070	0.3660	7,786,163	+0.05(+15.46%)
Apr 22, 2026	0.3349	0.3400	0.3054	0.3170	3,002,355	-0.01(-2.91%)
Apr 21, 2026	0.3301	0.3359	0.3210	0.3265	2,428,253	-0.02(-4.50%)
Apr 20, 2026	0.3700	0.3690	0.3200	0.3419	3,769,264	-0.01(-1.47%)
Apr 17, 2026	0.3482	0.3500	0.3100	0.3470	3,453,385	+0.01(+1.76%)
Apr 16, 2026	0.3485	0.3499	0.3260	0.3410	2,337,848	+0.00(+1.07%)
Apr 15, 2026	0.3781	0.3799	0.3050	0.3374	6,476,220	-0.11(-25.02%)
Apr 14, 2026	0.4120	0.4699	0.4120	0.4500	1,275,006	+0.03(+7.91%)
Apr 13, 2026	0.4150	0.4350	0.4088	0.4170	1,197,751	+0.02(+5.60%)
Apr 10, 2026	0.3900	0.3969	0.3781	0.3949	510,637	+0.02(+5.25%)
Apr 09, 2026	0.3830	0.3915	0.3661	0.3752	626,107	-0.02(-5.96%)
Apr 08, 2026	0.4423	0.4423	0.3800	0.3990	1,173,992	-0.02(-5.00%)
Apr 07, 2026	0.3816	0.4350	0.3700	0.4200	1,498,697	+0.04(+10.21%)
Apr 06, 2026	0.3470	0.3980	0.3435	0.3811	1,206,765	+0.04(+10.50%)
Apr 02, 2026	0.3550	0.3550	0.3255	0.3449	957,058	-0.01(-2.29%)
Apr 01, 2026	0.3450	0.3749	0.3298	0.3530	2,867,499	+0.03(+8.48%)
Mar 31, 2026	0.3180	0.3277	0.3080	0.3254	599,605	+0.02(+7.75%)
Mar 30, 2026	0.3300	0.3300	0.3010	0.3020	505,560	-0.02(-5.63%)
Mar 27, 2026	0.3000	0.3481	0.3000	0.3200	671,368	+0.02(+6.67%)
Mar 26, 2026	0.3000	0.3199	0.3000	0.3000	666,452	-0.01(-3.07%)
Mar 25, 2026	0.3325	0.3325	0.2955	0.3095	1,261,654	-0.02(-4.77%)
Mar 24, 2026	0.3500	0.3527	0.3250	0.3250	841,707	-0.02(-5.66%)
Mar 23, 2026	0.3579	0.3582	0.3400	0.3445	937,843	-0.00(-0.43%)
Mar 20, 2026	0.3775	0.3898	0.3385	0.3460	1,403,037	-0.03(-8.37%)
Mar 19, 2026	0.3900	0.3900	0.3652	0.3776	790,836	-0.01(-3.18%)
Mar 18, 2026	0.4200	0.4200	0.3900	0.3900	476,808	-0.02(-4.20%)
Mar 17, 2026	0.3780	0.4126	0.3650	0.4071	1,547,284	+0.04(+11.53%)
Mar 16, 2026	0.4000	0.4017	0.3612	0.3650	870,677	-0.03(-6.41%)
Mar 13, 2026	0.3800	0.4000	0.3628	0.3900	1,538,910	+0.04(+11.43%)
Mar 12, 2026	0.3627	0.3820	0.3500	0.3500	590,924	-0.02(-4.63%)
Mar 11, 2026	0.4000	0.4000	0.3600	0.3670	1,127,501	-0.02(-5.92%)
Mar 10, 2026	0.4500	0.4500	0.3900	0.3901	1,308,734	-0.04(-10.30%)
Mar 09, 2026	0.4700	0.4700	0.4191	0.4349	1,096,398	-0.02(-5.04%)
Mar 06, 2026	0.4900	0.4900	0.4490	0.4580	716,429	-0.01(-1.36%)
Mar 05, 2026	0.4698	0.4790	0.4568	0.4643	889,583	+0.01(+1.51%)
Mar 04, 2026	0.4500	0.4697	0.4284	0.4574	732,538	+0.03(+8.06%)
Mar 03, 2026	0.4420	0.4420	0.4162	0.4233	506,678	-0.01(-2.71%)

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.

Financial News

Genius Group Limited Ordinary Shares (NY:GNS)

Historical Prices

Popular Pages