GNS Quote, Trading Chart, Genius Group Limited

home / stock / gns / gns quote

Stock Information
Company Name: Genius Group Limited
Stock Symbol: GNS
Market: NYSE
Menu
GNS GNS Quote GNS Short GNS News GNS Articles GNS Message Board
Get GNS Alerts

News, Short Squeeze, Breakout and More Instantly...
GNS Quote
Last:$0.457
Change Percent:-5.58%
Open:$0.435
Previous Close:$0.457
High:$0.569
Low:$0.41
Volume:13,545,250
Last Trade Date Time:05/15/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
GNS Chart
Last Twenty Trading Days
Date:2024-05-15
Open:$0.435
Close:$0.457
High:$0.569
Low:$0.41
Volume:13,545,250
Date:2024-05-14
Open:$0.44
Close:$0.412
High:$0.44
Low:$0.4026
Volume:4,186,936
Date:2024-05-13
Open:$0.3959
Close:$0.4279
High:$0.4499
Low:$0.385
Volume:5,740,805
Date:2024-05-10
Open:$0.38
Close:$0.3944
High:$0.4019
Low:$0.374
Volume:2,954,522
Date:2024-05-09
Open:$0.389
Close:$0.3793
High:$0.389
Low:$0.3703
Volume:1,112,369
Date:2024-05-08
Open:$0.39
Close:$0.3828
High:$0.3909
Low:$0.38
Volume:1,045,841
Date:2024-05-07
Open:$0.3859
Close:$0.3894
High:$0.3977
Low:$0.3825
Volume:1,099,286
Date:2024-05-06
Open:$0.3954
Close:$0.3838
High:$0.3967
Low:$0.3702
Volume:1,638,238
Date:2024-05-03
Open:$0.405
Close:$0.3988
High:$0.4098
Low:$0.3871
Volume:1,959,391
Date:2024-05-02
Open:$0.3947
Close:$0.4025
High:$0.41
Low:$0.3876
Volume:2,542,537
Date:2024-05-01
Open:$0.374
Close:$0.3834
High:$0.39
Low:$0.37
Volume:1,384,540
Date:2024-04-30
Open:$0.405
Close:$0.3784
High:$0.405
Low:$0.3651
Volume:2,341,626
Date:2024-04-29
Open:$0.396
Close:$0.3945
High:$0.4063
Low:$0.3851
Volume:1,798,451
Date:2024-04-26
Open:$0.4132
Close:$0.392
High:$0.4132
Low:$0.385
Volume:2,955,480
Date:2024-04-25
Open:$0.41
Close:$0.409957
High:$0.4183
Low:$0.394
Volume:2,244,955
Date:2024-04-24
Open:$0.44
Close:$0.419
High:$0.47
Low:$0.4002
Volume:4,367,039
Date:2024-04-23
Open:$0.4071
Close:$0.414
High:$0.424
Low:$0.392
Volume:1,640,219
Date:2024-04-22
Open:$0.41
Close:$0.397
High:$0.425
Low:$0.395
Volume:1,718,151
Date:2024-04-19
Open:$0.3913
Close:$0.412
High:$0.439
Low:$0.3761
Volume:2,734,592
Date:2024-04-18
Open:$0.3908
Close:$0.392549
High:$0.3988
Low:$0.382
Volume:2,012,232