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)

0.2750 -0.0250 (-8.33%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,769,239 -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 1,197,551 +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%)
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%)
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.