Canada markets closed

Genius Group Limited (GNS)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.3944+0.0151 (+3.98%)
At close: 03:59PM EDT
0.3991 +0.00 (+1.19%)
After hours: 07:57PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.38000.40200.37400.39400.39402,917,400
May 09, 20240.38900.38900.37000.37900.37901,112,400
May 08, 20240.39000.39100.38000.38300.38301,045,800
May 07, 20240.38600.39800.38300.38900.38901,099,300
May 06, 20240.39500.39700.37000.38400.38401,638,200
May 03, 20240.40500.41000.38700.39900.39901,959,400
May 02, 20240.39500.41000.38800.40300.40302,542,500
May 01, 20240.37400.39000.37000.38300.38301,384,500
Apr 30, 20240.40500.40500.36500.37800.37802,341,600
Apr 29, 20240.39600.40600.38500.39500.39501,798,500
Apr 26, 20240.41300.41300.38500.39200.39202,955,500
Apr 25, 20240.41000.41800.39400.41000.41002,245,000
Apr 24, 20240.44000.47000.40000.41900.41904,367,000
Apr 23, 20240.40700.42400.39200.41400.41401,640,200
Apr 22, 20240.41000.42500.39500.39700.39701,718,200
Apr 19, 20240.39100.43900.37600.41200.41202,611,000
Apr 18, 20240.39100.39900.38200.39300.39302,012,200
Apr 17, 20240.42300.42300.38400.39400.39402,469,000
Apr 16, 20240.42500.42500.40500.42000.42002,111,300
Apr 15, 20240.45200.46100.41000.41200.41203,282,800
Apr 12, 20240.44200.48400.44000.44800.44803,997,500
Apr 11, 20240.42900.46900.42000.46900.46902,272,700
Apr 10, 20240.44400.44400.41000.43000.43002,593,300
Apr 09, 20240.46000.46000.43100.44000.44002,612,500
Apr 08, 20240.47500.48000.43000.44400.44403,151,600
Apr 05, 20240.45400.49400.45000.46400.46406,495,900
Apr 04, 20240.42000.44900.40600.43100.43103,258,500
Apr 03, 20240.42100.43300.40000.41500.41503,341,800
Apr 02, 20240.41500.44000.39500.42100.42104,081,700
Apr 01, 20240.47600.50100.41000.41400.41405,011,000
Mar 28, 20240.45700.48900.45600.47700.47704,465,600
Mar 27, 20240.45000.47500.42500.46400.46406,563,500
Mar 26, 20240.41000.47800.40300.42300.423010,102,800
Mar 25, 20240.39500.41000.35500.38800.38807,891,900
Mar 22, 20240.47000.49200.39000.41500.415017,296,500
Mar 21, 20240.59000.59000.50000.52200.522014,819,700
Mar 20, 20240.51000.60600.49500.57000.570011,835,100
Mar 19, 20240.60600.69700.45400.52600.526031,802,100
Mar 18, 20240.46000.63000.42000.58800.588064,540,500
Mar 15, 20240.44000.44000.38100.42000.420015,012,300
Mar 14, 20240.29000.48000.28500.39700.397036,651,100
Mar 13, 20240.31000.31300.28000.29000.29002,059,100
Mar 12, 20240.31400.31600.29600.30300.30301,067,700
Mar 11, 20240.34400.34500.30500.32000.32001,542,600
Mar 08, 20240.33700.34500.32200.33500.33501,271,600
Mar 07, 20240.30000.34200.30000.32600.32603,094,500
Mar 06, 20240.30500.30500.28000.29300.29302,639,700
Mar 05, 20240.31200.31300.30000.30500.30501,876,200
Mar 04, 20240.32200.32500.31000.31300.31302,225,300
Mar 01, 20240.33000.33700.32500.33500.33501,544,600
Feb 29, 20240.33000.34600.33000.33100.33101,760,400
Feb 28, 20240.34800.35400.33400.33600.33602,098,300
Feb 27, 20240.33500.36500.33000.35200.35202,022,900
Feb 26, 20240.35000.36000.33800.34800.34801,634,000
Feb 23, 20240.35200.35500.34000.35300.35301,189,600
Feb 22, 20240.36600.36600.34500.34500.34501,261,600
Feb 21, 20240.38000.38000.35100.36800.36801,409,300
Feb 20, 20240.37700.38100.35000.35700.35702,623,100
Feb 16, 20240.37000.40000.36400.39000.39003,055,000
Feb 15, 20240.36800.37000.35300.37000.37001,297,500
Feb 14, 20240.38000.38000.29000.35300.35303,503,800
Feb 13, 20240.37100.37100.34900.35000.35001,902,900
Feb 12, 20240.38000.38000.36100.37200.37201,681,700
Feb 09, 20240.39000.39100.36100.37200.37203,154,100
Feb 08, 20240.40100.40700.38400.38800.38801,949,200
Feb 07, 20240.38600.42000.38000.41000.41003,105,100
Feb 06, 20240.37000.39000.36000.37400.37401,775,800
Feb 05, 20240.39500.39900.36100.36300.36301,379,000
Feb 02, 20240.36000.41500.35000.39500.39502,728,100
Feb 01, 20240.38200.38200.34700.36500.36502,807,800
Jan 31, 20240.38100.39000.36000.38300.38302,595,800
Jan 30, 20240.45000.45000.39100.40000.40002,707,300
Jan 29, 20240.38000.43700.37700.42200.42202,768,800
Jan 26, 20240.40000.41000.36400.38000.38005,829,200
Jan 25, 20240.48000.49900.42000.43000.43008,271,800
Jan 24, 20240.38000.47800.36700.47000.470019,702,700
Jan 23, 20240.38000.38400.33100.36500.36505,775,500
Jan 22, 20240.32700.37000.30600.37000.370013,303,200
Jan 19, 20240.27900.29900.26800.29200.29205,643,600
Jan 18, 20240.27900.28000.26200.26700.26703,475,700
Jan 17, 20240.27000.28100.24000.27100.27106,323,600
Jan 16, 20240.27800.27800.26000.26400.26405,139,400
Jan 12, 20240.27300.28100.23800.26000.260031,183,600
Jan 11, 20240.54000.55000.50100.51300.51302,149,600
Jan 10, 20240.57400.57400.54000.55300.55301,577,200
Jan 09, 20240.57400.58000.54000.55000.55001,617,000
Jan 08, 20240.59000.59700.56400.57500.57501,359,000
Jan 05, 20240.54000.61000.53000.58000.58002,973,800
Jan 04, 20240.55500.57500.53000.53500.53502,421,100
Jan 03, 20240.62100.63000.54800.55200.55203,712,900
Jan 02, 20240.66900.66900.61500.62200.62201,268,100
Dec 29, 20230.70000.70800.65100.66300.66301,102,100
Dec 28, 20230.68000.71000.66200.69000.69001,615,500
Dec 27, 20230.74000.74600.69300.70200.70201,339,500
Dec 26, 20230.72000.75000.70000.72100.7210834,700
Dec 22, 20230.78000.78000.70000.71500.71502,448,700
Dec 21, 20230.84000.87400.75400.78500.78504,259,800
Dec 20, 20230.78100.94900.77300.80000.80006,566,100
Dec 19, 20230.75000.79500.68000.78900.78903,306,100
Dec 18, 20230.78000.80600.70700.72000.72003,428,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...