Range Low Price High Price Comment
30 days $0.147 $0.193 Monday, 10th Aug 2026 GNS stock ended at $0.160. This is 2.41% more than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 3.09% from a day low at $0.159 to a day high of $0.163.
90 days $0.147 $0.360
52 weeks $0.147 $1.28

Historical Genius Group Limited prices

Date Open High Low Close Volume
Aug 10, 2026 $0.162 $0.163 $0.159 $0.160 1 208 275
Aug 07, 2026 $0.158 $0.158 $0.156 $0.156 1 226 134
Aug 06, 2026 $0.157 $0.164 $0.155 $0.155 1 696 140
Aug 05, 2026 $0.162 $0.164 $0.156 $0.157 1 603 659
Aug 04, 2026 $0.157 $0.170 $0.151 $0.159 6 212 158
Aug 03, 2026 $0.151 $0.160 $0.150 $0.151 2 284 220
Jul 31, 2026 $0.153 $0.158 $0.147 $0.148 3 134 967
Jul 30, 2026 $0.156 $0.156 $0.150 $0.152 1 764 590
Jul 29, 2026 $0.153 $0.160 $0.148 $0.150 0
Jul 28, 2026 $0.164 $0.171 $0.152 $0.159 3 243 876
Jul 27, 2026 $0.168 $0.175 $0.163 $0.165 1 662 070
Jul 24, 2026 $0.177 $0.180 $0.166 $0.167 2 408 220
Jul 23, 2026 $0.178 $0.183 $0.176 $0.177 2 980 878
Jul 22, 2026 $0.180 $0.184 $0.178 $0.178 1 187 557
Jul 21, 2026 $0.172 $0.189 $0.172 $0.179 2 796 060
Jul 20, 2026 $0.175 $0.175 $0.169 $0.171 725 236
Jul 17, 2026 $0.178 $0.178 $0.171 $0.171 1 636 538
Jul 16, 2026 $0.185 $0.186 $0.176 $0.179 1 675 528
Jul 15, 2026 $0.191 $0.191 $0.182 $0.185 1 959 711
Jul 14, 2026 $0.186 $0.187 $0.180 $0.183 0
Jul 13, 2026 $0.192 $0.193 $0.182 $0.189 2 332 639
Jul 10, 2026 $0.191 $0.195 $0.187 $0.193 1 236 213
Jul 09, 2026 $0.187 $0.194 $0.181 $0.189 1 372 724
Jul 08, 2026 $0.186 $0.189 $0.180 $0.188 1 888 494
Jul 07, 2026 $0.200 $0.200 $0.185 $0.191 2 145 685

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GNS stock historical prices to predict future price movements?
Trend Analysis: Examine the GNS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GNS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE