GNS - Genius Group Ltd
0.317
-0.010 -2.997%
Share volume: 2,973,707
Last Updated: 04-22-2026
Personal Services/Services – Educational:
0.28%
PREVIOUS CLOSE
CHG
CHG%
$0.33
-0.01
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $0.33 | $0.33 | $0.34 | $0.34 | $0.31 | $0.31 | $0.32 | $0.32 | 2,973,707 | $2,973,707.00 |
| 04-21-2026 | $0.33 | $0.33 | $0.34 | $0.34 | $0.32 | $0.32 | $0.33 | $0.33 | 2,434,918 | $2,434,918.00 |
| 04-20-2026 | $0.37 | $0.37 | $0.37 | $0.37 | $0.32 | $0.32 | $0.34 | $0.34 | 3,774,069 | $3,774,069.00 |
| 04-17-2026 | $0.35 | $0.35 | $0.35 | $0.35 | $0.31 | $0.31 | $0.35 | $0.35 | 3,453,382 | $3,453,382.00 |
| 04-16-2026 | $0.35 | $0.35 | $0.35 | $0.35 | $0.33 | $0.33 | $0.34 | $0.34 | 2,346,680 | $2,346,680.00 |
| 04-15-2026 | $0.38 | $0.38 | $0.38 | $0.38 | $0.31 | $0.31 | $0.34 | $0.34 | 6,510,786 | $6,510,786.00 |
| 04-14-2026 | $0.41 | $0.41 | $0.47 | $0.47 | $0.41 | $0.41 | $0.45 | $0.45 | 1,279,693 | $1,279,693.00 |
| 04-13-2026 | $0.42 | $0.42 | $0.44 | $0.44 | $0.41 | $0.41 | $0.42 | $0.42 | 1,201,389 | $1,201,389.00 |
| 04-10-2026 | $0.39 | $0.39 | $0.40 | $0.40 | $0.38 | $0.38 | $0.39 | $0.39 | 510,636 | $510,636.00 |
| 04-09-2026 | $0.38 | $0.38 | $0.39 | $0.39 | $0.37 | $0.37 | $0.38 | $0.38 | 626,706 | $626,706.00 |