$0.171
-0.0077 (-4.30%)
At Close: Jul 17, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.171 | $0.239 | Friday, 17th Jul 2026 GNS stock ended at $0.171. This is 4.30% less than the trading day before Thursday, 16th Jul 2026. During the day the stock fluctuated 3.86% from a day low at $0.171 to a day high of $0.178. |
| 90 days | $0.171 | $0.397 | |
| 52 weeks | $0.171 | $1.50 |
Historical Genius Group Limited prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 06, 2026 | $0.197 | $0.197 | $0.186 | $0.195 | 2 839 766 |
| Jul 02, 2026 | $0.205 | $0.214 | $0.194 | $0.197 | 4 121 814 |
| Jul 01, 2026 | $0.193 | $0.229 | $0.193 | $0.210 | 11 430 534 |
| Jun 30, 2026 | $0.189 | $0.190 | $0.176 | $0.187 | 4 155 290 |
| Jun 29, 2026 | $0.200 | $0.200 | $0.188 | $0.188 | 2 056 196 |
| Jun 26, 2026 | $0.194 | $0.204 | $0.188 | $0.200 | 3 367 044 |
| Jun 25, 2026 | $0.200 | $0.203 | $0.186 | $0.192 | 3 146 131 |
| Jun 24, 2026 | $0.209 | $0.213 | $0.196 | $0.196 | 3 519 721 |
| Jun 23, 2026 | $0.203 | $0.222 | $0.201 | $0.216 | 6 009 281 |
| Jun 22, 2026 | $0.208 | $0.217 | $0.203 | $0.210 | 5 016 097 |
| Jun 18, 2026 | $0.225 | $0.225 | $0.207 | $0.208 | 6 480 593 |
| Jun 17, 2026 | $0.235 | $0.239 | $0.220 | $0.225 | 27 010 125 |
| Jun 16, 2026 | $0.215 | $0.228 | $0.200 | $0.215 | 7 657 824 |
| Jun 15, 2026 | $0.221 | $0.228 | $0.212 | $0.218 | 4 050 854 |
| Jun 12, 2026 | $0.211 | $0.217 | $0.205 | $0.212 | 4 095 187 |
| Jun 11, 2026 | $0.233 | $0.233 | $0.209 | $0.216 | 3 204 139 |
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.
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.
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.
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.
Sign In
Buy GNS