Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	0.3300	0.3969	0.3070	0.3660	7,769,836	+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%)
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	1,146,002	-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.

File a claim

Action Teams

Contact support

Genius Group Limited Ordinary Shares (NY:GNS)

Historical Prices