GNS - Genius Group Ltd
0.458
-0.006 -1.376%
Share volume: 716,428
Last Updated: 03-06-2026
Personal Services/Services – Educational:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$0.46
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.49 | $0.49 | $0.49 | $0.49 | $0.45 | $0.45 | $0.46 | $0.46 | 716,428 | $711,358.00 |
| 03-05-2026 | $0.47 | $0.47 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | $0.46 | 893,303 | $893,303.00 |
| 03-04-2026 | $0.45 | $0.45 | $0.47 | $0.47 | $0.43 | $0.43 | $0.46 | $0.46 | 741,132 | $741,132.00 |
| 03-03-2026 | $0.44 | $0.44 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | $0.42 | 519,764 | $519,764.00 |
| 03-02-2026 | $0.42 | $0.42 | $0.46 | $0.46 | $0.40 | $0.40 | $0.44 | $0.44 | 614,772 | $614,772.00 |
| 02-27-2026 | $0.45 | $0.45 | $0.45 | $0.45 | $0.42 | $0.42 | $0.43 | $0.43 | 720,213 | $720,213.00 |
| 02-26-2026 | $0.44 | $0.44 | $0.47 | $0.47 | $0.43 | $0.43 | $0.45 | $0.45 | 762,507 | $762,507.00 |
| 02-25-2026 | $0.40 | $0.40 | $0.47 | $0.47 | $0.40 | $0.40 | $0.45 | $0.45 | 1,788,136 | $1,788,136.00 |
| 02-24-2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.38 | $0.38 | $0.39 | $0.39 | 477,231 | $477,231.00 |
| 02-23-2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | $0.39 | 776,363 | $776,363.00 |