$0.229
-0.0026 (-1.12%)
At Close: Jun 09, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.208 | $0.360 | Tuesday, 9th Jun 2026 GNS stock ended at $0.229. This is 1.12% less than the trading day before Monday, 8th Jun 2026. During the day the stock fluctuated 12.48% from a day low at $0.208 to a day high of $0.234. |
| 90 days | $0.208 | $0.470 | |
| 52 weeks | $0.208 | $1.92 |
Historical Genius Group Limited prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | $0.226 | $0.234 | $0.208 | $0.229 | 6 293 253 |
| Jun 08, 2026 | $0.244 | $0.250 | $0.230 | $0.232 | 5 222 768 |
| Jun 05, 2026 | $0.244 | $0.256 | $0.230 | $0.242 | 0 |
| Jun 04, 2026 | $0.287 | $0.300 | $0.253 | $0.268 | 11 895 766 |
| Jun 03, 2026 | $0.258 | $0.285 | $0.250 | $0.280 | 11 109 444 |
| Jun 02, 2026 | $0.272 | $0.288 | $0.258 | $0.262 | 21 334 526 |
| Jun 01, 2026 | $0.241 | $0.261 | $0.240 | $0.257 | 10 255 017 |
| May 29, 2026 | $0.240 | $0.261 | $0.231 | $0.254 | 20 509 315 |
| May 28, 2026 | $0.263 | $0.360 | $0.251 | $0.270 | 287 499 775 |
| May 27, 2026 | $0.220 | $0.225 | $0.210 | $0.220 | 22 381 602 |
| May 26, 2026 | $0.230 | $0.231 | $0.217 | $0.219 | 2 647 176 |
| May 22, 2026 | $0.233 | $0.240 | $0.223 | $0.231 | 1 835 513 |
| May 21, 2026 | $0.230 | $0.245 | $0.230 | $0.239 | 1 108 666 |
| May 20, 2026 | $0.231 | $0.240 | $0.230 | $0.239 | 949 693 |
| May 19, 2026 | $0.238 | $0.240 | $0.230 | $0.230 | 941 562 |
| May 18, 2026 | $0.244 | $0.246 | $0.224 | $0.227 | 2 211 412 |
| May 15, 2026 | $0.254 | $0.257 | $0.245 | $0.247 | 926 023 |
| May 14, 2026 | $0.257 | $0.260 | $0.243 | $0.254 | 1 856 765 |
| May 13, 2026 | $0.260 | $0.260 | $0.245 | $0.247 | 3 324 405 |
| May 12, 2026 | $0.230 | $0.260 | $0.230 | $0.251 | 2 150 178 |
| May 11, 2026 | $0.247 | $0.255 | $0.240 | $0.242 | 2 081 266 |
| May 08, 2026 | $0.262 | $0.266 | $0.242 | $0.252 | 2 258 076 |
| May 07, 2026 | $0.270 | $0.274 | $0.251 | $0.263 | 2 096 262 |
| May 06, 2026 | $0.290 | $0.290 | $0.270 | $0.270 | 2 931 182 |
| May 05, 2026 | $0.300 | $0.300 | $0.279 | $0.287 | 1 501 097 |
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