ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Genius Group Limited Ordinary Shares (NY:GNS)

0.4349 -0.0231 (-5.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.