Genius Group Limited Ordinary Shares (GNS)

0.3200Last Price

+0.0150 (4.92%)Change

Date Range:

2024-12-20 - 2025-03-20

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2025	0.32	0.32	0.29	0.32	1,952,364	0.32
3/19/2025	0.27	0.34	0.26	0.30	2,639,152	0.30
3/18/2025	0.29	0.29	0.27	0.27	954,914	0.27
3/17/2025	0.29	0.30	0.26	0.29	1,029,387	0.29
3/14/2025	0.31	0.33	0.28	0.30	2,112,191	0.30
3/13/2025	0.31	0.31	0.29	0.31	1,630,918	0.31
3/12/2025	0.31	0.32	0.30	0.30	1,113,686	0.30
3/11/2025	0.29	0.32	0.29	0.31	623,874	0.31
3/10/2025	0.35	0.35	0.28	0.30	1,631,463	0.30
3/07/2025	0.31	0.35	0.31	0.34	1,101,353	0.34
3/06/2025	0.37	0.37	0.31	0.34	1,980,121	0.34
3/05/2025	0.37	0.38	0.34	0.37	1,463,655	0.37
3/04/2025	0.34	0.38	0.31	0.35	2,461,230	0.35
3/03/2025	0.40	0.40	0.32	0.37	3,071,714	0.37
2/28/2025	0.36	0.38	0.35	0.37	1,455,008	0.37
2/27/2025	0.38	0.39	0.34	0.35	1,257,974	0.35
2/26/2025	0.37	0.41	0.36	0.38	1,837,782	0.38
2/25/2025	0.36	0.38	0.31	0.36	3,373,238	0.36
2/24/2025	0.40	0.42	0.36	0.41	3,794,852	0.41
2/21/2025	0.44	0.44	0.40	0.42	3,471,999	0.42
2/20/2025	0.46	0.46	0.42	0.44	2,243,080	0.44
2/19/2025	0.43	0.46	0.42	0.44	3,432,504	0.44
2/18/2025	0.48	0.54	0.43	0.47	5,773,312	0.47
2/14/2025	0.49	0.51	0.45	0.47	6,263,343	0.47
2/13/2025	0.47	0.49	0.42	0.49	8,091,372	0.49
2/12/2025	0.38	0.55	0.37	0.47	51,472,291	0.47
2/11/2025	0.36	0.37	0.32	0.32	4,008,824	0.32
2/10/2025	0.41	0.46	0.35	0.38	5,037,578	0.38
2/07/2025	0.41	0.45	0.41	0.43	1,564,384	0.43
2/06/2025	0.42	0.42	0.37	0.41	1,969,596	0.41
2/05/2025	0.44	0.45	0.41	0.43	2,524,380	0.43
2/04/2025	0.45	0.46	0.43	0.45	1,645,053	0.45
2/03/2025	0.44	0.46	0.42	0.46	2,585,690	0.46
1/31/2025	0.50	0.51	0.45	0.48	3,241,259	0.48
1/30/2025	0.49	0.53	0.49	0.51	1,215,232	0.51
1/29/2025	0.55	0.56	0.48	0.50	2,446,812	0.50
1/28/2025	0.57	0.57	0.54	0.56	1,191,727	0.56
1/27/2025	0.57	0.60	0.56	0.57	1,839,249	0.57
1/24/2025	0.62	0.62	0.58	0.62	3,106,345	0.62
1/23/2025	0.65	0.67	0.63	0.64	4,009,593	0.64
1/22/2025	0.68	0.69	0.61	0.68	2,221,998	0.68
1/21/2025	0.66	0.68	0.62	0.68	2,578,065	0.68
1/17/2025	0.64	0.68	0.60	0.68	4,106,836	0.68
1/16/2025	0.58	0.60	0.57	0.60	2,195,084	0.60
1/15/2025	0.67	0.67	0.57	0.61	4,024,093	0.61
1/14/2025	0.60	0.69	0.57	0.64	4,511,539	0.64
1/13/2025	0.62	0.62	0.55	0.60	2,570,156	0.60
1/10/2025	0.63	0.68	0.61	0.66	2,586,344	0.66
1/08/2025	0.66	0.66	0.61	0.64	2,020,093	0.64
1/07/2025	0.74	0.74	0.66	0.69	2,725,072	0.69
1/06/2025	0.73	0.80	0.70	0.73	5,128,122	0.73
1/03/2025	0.67	0.71	0.63	0.70	4,148,056	0.70
1/02/2025	0.68	0.68	0.64	0.65	2,836,390	0.65
12/31/2024	0.77	0.00	0.77	0.69	0	0.69
12/30/2024	0.74	0.79	0.60	0.77	13,256,599	0.77
12/27/2024	0.66	0.67	0.60	0.65	4,188,619	0.65
12/26/2024	0.55	0.68	0.53	0.66	3,927,421	0.66
12/24/2024	0.54	0.55	0.53	0.55	1,357,226	0.55
12/23/2024	0.58	0.58	0.52	0.55	2,027,597	0.55