GNS - Genius Group Ltd
0.3648
0.045 12.253%
Share volume: 13,918,364
Last Updated: 05-08-2025
Personal Services/Services – Educational:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$0.32
0.04
0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $0.37 | $0.37 | $0.41 | $0.41 | $0.31 | $0.31 | $0.36 | $0.36 | 13,918,364 | $13,918,364.00 |
| 05-07-2025 | $0.32 | $0.32 | $0.33 | $0.33 | $0.30 | $0.30 | $0.32 | $0.32 | 903,090 | $903,090.00 |
| 05-06-2025 | $0.34 | $0.34 | $0.34 | $0.34 | $0.30 | $0.30 | $0.33 | $0.33 | 983,490 | $983,490.00 |
| 05-05-2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | $0.34 | 797,207 | $797,207.00 |
| 05-02-2025 | $0.37 | $0.37 | $0.38 | $0.38 | $0.35 | $0.35 | $0.36 | $0.36 | 893,022 | $893,022.00 |
| 05-01-2025 | $0.37 | $0.37 | $0.39 | $0.39 | $0.35 | $0.35 | $0.39 | $0.39 | 1,439,182 | $1,439,182.00 |
| 04-30-2025 | $0.36 | $0.36 | $0.37 | $0.37 | $0.30 | $0.30 | $0.37 | $0.37 | 1,883,750 | $1,883,750.00 |
| 04-29-2025 | $0.40 | $0.40 | $0.42 | $0.42 | $0.36 | $0.36 | $0.39 | $0.39 | 1,640,514 | $1,640,514.00 |
| 04-28-2025 | $0.38 | $0.38 | $0.45 | $0.45 | $0.36 | $0.36 | $0.40 | $0.40 | 2,310,208 | $2,310,208.00 |
| 04-25-2025 | $0.38 | $0.38 | $0.38 | $0.38 | $0.34 | $0.34 | $0.35 | $0.35 | 1,550,757 | $1,550,757.00 |
