Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	0.4200	0.4599	0.4025	0.4351	602,280	+0.00(+0.55%)
Feb 27, 2026	0.4456	0.4456	0.4202	0.4327	720,213	-0.02(-4.38%)
Feb 26, 2026	0.4360	0.4691	0.4300	0.4525	744,663	+0.01(+1.50%)
Feb 25, 2026	0.4000	0.4700	0.3975	0.4458	1,783,250	+0.06(+14.25%)
Feb 24, 2026	0.4000	0.4029	0.3800	0.3902	474,636	+0.00(+1.25%)
Feb 23, 2026	0.4000	0.4000	0.3850	0.3854	775,192	-0.01(-3.65%)
Feb 20, 2026	0.3900	0.4086	0.3855	0.4000	548,802	+0.01(+2.54%)
Feb 19, 2026	0.4000	0.4100	0.3830	0.3901	806,473	-0.00(-0.94%)
Feb 18, 2026	0.4058	0.4242	0.3813	0.3938	895,931	-0.02(-5.56%)
Feb 17, 2026	0.4501	0.4501	0.3960	0.4170	822,643	-0.00(-0.97%)
Feb 13, 2026	0.4000	0.4359	0.3908	0.4211	1,295,488	+0.03(+8.50%)
Feb 12, 2026	0.3932	0.4100	0.3600	0.3881	1,651,449	-0.01(-2.29%)
Feb 11, 2026	0.4400	0.4420	0.3900	0.3972	1,184,723	-0.03(-8.03%)
Feb 10, 2026	0.4469	0.4569	0.4200	0.4319	686,694	-0.01(-2.88%)
Feb 09, 2026	0.4695	0.4737	0.4425	0.4447	741,117	-0.02(-4.24%)
Feb 06, 2026	0.4130	0.5000	0.4130	0.4644	1,980,428	+0.06(+16.07%)
Feb 05, 2026	0.4500	0.4574	0.3953	0.4001	1,146,052	-0.06(-13.02%)
Feb 04, 2026	0.4776	0.4799	0.4520	0.4600	1,082,638	-0.02(-3.60%)
Feb 03, 2026	0.5000	0.5043	0.4601	0.4772	1,134,602	-0.03(-6.39%)
Feb 02, 2026	0.5040	0.5198	0.5002	0.5098	712,135	-0.01(-1.58%)
Jan 30, 2026	0.5175	0.5340	0.5015	0.5180	771,252	-0.01(-2.02%)
Jan 29, 2026	0.5060	0.5341	0.4905	0.5287	955,579	-0.00(-0.45%)
Jan 28, 2026	0.5411	0.5588	0.5311	0.5311	390,861	-0.04(-6.89%)
Jan 27, 2026	0.5500	0.5752	0.5224	0.5704	805,768	+0.03(+6.22%)
Jan 26, 2026	0.5700	0.6000	0.5340	0.5370	1,147,664	-0.05(-8.94%)
Jan 23, 2026	0.5959	0.6050	0.5850	0.5897	558,148	-0.01(-1.77%)
Jan 22, 2026	0.5825	0.6159	0.5800	0.6003	654,527	+0.02(+3.06%)
Jan 21, 2026	0.5963	0.6100	0.5600	0.5825	918,241	-0.01(-1.27%)
Jan 20, 2026	0.5909	0.6068	0.5810	0.5900	768,162	-0.00(-0.67%)
Jan 16, 2026	0.6039	0.6148	0.5900	0.5940	1,074,289	-0.02(-3.35%)
Jan 15, 2026	0.6100	0.6241	0.6004	0.6146	441,785	+0.00(+0.11%)
Jan 14, 2026	0.6149	0.6350	0.6015	0.6139	671,017	-0.01(-0.97%)
Jan 13, 2026	0.6152	0.6257	0.6010	0.6199	538,662	+0.00(+0.44%)
Jan 12, 2026	0.6210	0.6439	0.6150	0.6172	703,934	-0.02(-2.76%)
Jan 09, 2026	0.6400	0.6565	0.6300	0.6347	468,195	-0.01(-0.98%)
Jan 08, 2026	0.6500	0.6679	0.6410	0.6410	319,481	-0.00(-0.73%)
Jan 07, 2026	0.6541	0.6780	0.6440	0.6457	605,231	-0.02(-2.46%)
Jan 06, 2026	0.6783	0.6783	0.6414	0.6620	584,616	-0.00(-0.69%)
Jan 05, 2026	0.6000	0.6782	0.6030	0.6666	1,275,853	+0.06(+9.15%)

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