Australia markets closed

Genius Group Limited (GNS)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.4120+0.0195 (+4.96%)
At close: 03:59PM EDT
0.4150 +0.00 (+0.73%)
After hours: 07:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.39130.43900.37610.41200.41202,615,733
18 Apr 20240.39100.39900.38200.39300.39302,012,200
17 Apr 20240.42300.42300.38400.39400.39402,469,000
16 Apr 20240.42500.42500.40500.42000.42002,111,300
15 Apr 20240.45200.46100.41000.41200.41203,282,800
12 Apr 20240.44200.48400.44000.44800.44803,997,500
11 Apr 20240.42900.46900.42000.46900.46902,272,700
10 Apr 20240.44400.44400.41000.43000.43002,593,300
09 Apr 20240.46000.46000.43100.44000.44002,612,500
08 Apr 20240.47500.48000.43000.44400.44403,151,600
05 Apr 20240.45400.49400.45000.46400.46406,495,900
04 Apr 20240.42000.44900.40600.43100.43103,258,500
03 Apr 20240.42100.43300.40000.41500.41503,341,800
02 Apr 20240.41500.44000.39500.42100.42104,081,700
01 Apr 20240.47600.50100.41000.41400.41405,011,000
28 Mar 20240.45700.48900.45600.47700.47704,465,600
27 Mar 20240.45000.47500.42500.46400.46406,563,500
26 Mar 20240.41000.47800.40300.42300.423010,102,800
25 Mar 20240.39500.41000.35500.38800.38807,891,900
22 Mar 20240.47000.49200.39000.41500.415017,296,500
21 Mar 20240.59000.59000.50000.52200.522014,819,700
20 Mar 20240.51000.60600.49500.57000.570011,835,100
19 Mar 20240.60600.69700.45400.52600.526031,802,100
18 Mar 20240.46000.63000.42000.58800.588064,540,500
15 Mar 20240.44000.44000.38100.42000.420015,012,300
14 Mar 20240.29000.48000.28500.39700.397036,651,100
13 Mar 20240.31000.31300.28000.29000.29002,059,100
12 Mar 20240.31400.31600.29600.30300.30301,067,700
11 Mar 20240.34400.34500.30500.32000.32001,542,600
08 Mar 20240.33700.34500.32200.33500.33501,271,600
07 Mar 20240.30000.34200.30000.32600.32603,094,500
06 Mar 20240.30500.30500.28000.29300.29302,639,700
05 Mar 20240.31200.31300.30000.30500.30501,876,200
04 Mar 20240.32200.32500.31000.31300.31302,225,300
01 Mar 20240.33000.33700.32500.33500.33501,544,600
29 Feb 20240.33000.34600.33000.33100.33101,760,400
28 Feb 20240.34800.35400.33400.33600.33602,098,300
27 Feb 20240.33500.36500.33000.35200.35202,022,900
26 Feb 20240.35000.36000.33800.34800.34801,634,000
23 Feb 20240.35200.35500.34000.35300.35301,189,600
22 Feb 20240.36600.36600.34500.34500.34501,261,600
21 Feb 20240.38000.38000.35100.36800.36801,409,300
20 Feb 20240.37700.38100.35000.35700.35702,623,100
16 Feb 20240.37000.40000.36400.39000.39003,055,000
15 Feb 20240.36800.37000.35300.37000.37001,297,500
14 Feb 20240.38000.38000.29000.35300.35303,503,800
13 Feb 20240.37100.37100.34900.35000.35001,902,900
12 Feb 20240.38000.38000.36100.37200.37201,681,700
09 Feb 20240.39000.39100.36100.37200.37203,154,100
08 Feb 20240.40100.40700.38400.38800.38801,949,200
07 Feb 20240.38600.42000.38000.41000.41003,105,100
06 Feb 20240.37000.39000.36000.37400.37401,775,800
05 Feb 20240.39500.39900.36100.36300.36301,379,000
02 Feb 20240.36000.41500.35000.39500.39502,728,100
01 Feb 20240.38200.38200.34700.36500.36502,807,800
31 Jan 20240.38100.39000.36000.38300.38302,595,800
30 Jan 20240.45000.45000.39100.40000.40002,707,300
29 Jan 20240.38000.43700.37700.42200.42202,768,800
26 Jan 20240.40000.41000.36400.38000.38005,829,200
25 Jan 20240.48000.49900.42000.43000.43008,271,800
24 Jan 20240.38000.47800.36700.47000.470019,702,700
23 Jan 20240.38000.38400.33100.36500.36505,775,500
22 Jan 20240.32700.37000.30600.37000.370013,303,200
19 Jan 20240.27900.29900.26800.29200.29205,643,600
18 Jan 20240.27900.28000.26200.26700.26703,475,700
17 Jan 20240.27000.28100.24000.27100.27106,323,600
16 Jan 20240.27800.27800.26000.26400.26405,139,400
12 Jan 20240.27300.28100.23800.26000.260031,183,600
11 Jan 20240.54000.55000.50100.51300.51302,149,600
10 Jan 20240.57400.57400.54000.55300.55301,577,200
09 Jan 20240.57400.58000.54000.55000.55001,617,000
08 Jan 20240.59000.59700.56400.57500.57501,359,000
05 Jan 20240.54000.61000.53000.58000.58002,973,800
04 Jan 20240.55500.57500.53000.53500.53502,421,100
03 Jan 20240.62100.63000.54800.55200.55203,712,900
02 Jan 20240.66900.66900.61500.62200.62201,268,100
29 Dec 20230.70000.70800.65100.66300.66301,102,100
28 Dec 20230.68000.71000.66200.69000.69001,615,500
27 Dec 20230.74000.74600.69300.70200.70201,339,500
26 Dec 20230.72000.75000.70000.72100.7210834,700
22 Dec 20230.78000.78000.70000.71500.71502,448,700
21 Dec 20230.84000.87400.75400.78500.78504,259,800
20 Dec 20230.78100.94900.77300.80000.80006,566,100
19 Dec 20230.75000.79500.68000.78900.78903,306,100
18 Dec 20230.78000.80600.70700.72000.72003,428,900
15 Dec 20230.68000.78000.65000.75700.757013,603,900
14 Dec 20230.58500.61000.57800.59000.5900951,900
13 Dec 20230.58400.59900.56000.58400.5840880,500
12 Dec 20230.62400.62400.58100.60500.6050690,000
11 Dec 20230.60000.64500.59200.60600.60601,162,000
08 Dec 20230.56000.61500.56000.59600.59601,141,200
07 Dec 20230.58000.59000.53000.56100.56101,137,900
06 Dec 20230.55000.59000.55000.59000.59001,290,400
05 Dec 20230.58900.59000.55000.55100.55101,329,900
04 Dec 20230.59000.61500.57000.58400.58401,697,300
01 Dec 20230.59900.62000.57000.61900.6190723,800
30 Nov 20230.61000.62300.56100.58000.58001,449,400
29 Nov 20230.66000.67000.59000.60100.60101,198,800
28 Nov 20230.67000.67000.63500.64500.6450841,400
27 Nov 20230.67000.69000.65100.67000.6700528,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...