The highest closing price for Genius (GNS) last month was $0.49, on February 13. It was down 16.5% for the month. The latest price is $0.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $0.36 | $0.38 | $0.35 | $0.37 | 1,455,008 |
February 27 2025 | $0.38 | $0.39 | $0.34 | $0.35 | 1,281,011 |
February 26 2025 | $0.37 | $0.41 | $0.36 | $0.38 | 1,860,929 |
February 25 2025 | $0.36 | $0.38 | $0.31 | $0.36 | 3,409,956 |
February 24 2025 | $0.40 | $0.42 | $0.36 | $0.41 | 3,940,221 |
February 21 2025 | $0.44 | $0.44 | $0.40 | $0.42 | 3,471,997 |
February 20 2025 | $0.46 | $0.46 | $0.42 | $0.44 | 2,289,302 |
February 19 2025 | $0.43 | $0.46 | $0.42 | $0.44 | 3,509,605 |
February 18 2025 | $0.48 | $0.54 | $0.43 | $0.47 | 5,814,899 |
February 14 2025 | $0.49 | $0.51 | $0.45 | $0.47 | 6,263,340 |
February 13 2025 | $0.47 | $0.49 | $0.42 | $0.49 | 8,250,368 |
February 12 2025 | $0.38 | $0.55 | $0.37 | $0.48 | 51,772,359 |
February 11 2025 | $0.37 | $0.37 | $0.32 | $0.32 | 4,132,364 |
February 10 2025 | $0.41 | $0.46 | $0.36 | $0.38 | 5,064,253 |
February 07 2025 | $0.41 | $0.45 | $0.41 | $0.43 | 1,564,384 |
February 06 2025 | $0.42 | $0.43 | $0.37 | $0.41 | 2,107,682 |
February 05 2025 | $0.44 | $0.45 | $0.41 | $0.43 | 2,540,360 |
February 04 2025 | $0.45 | $0.46 | $0.43 | $0.45 | 1,689,161 |
February 03 2025 | $0.44 | $0.46 | $0.42 | $0.46 | 2,622,154 |
Daily pricing data for Genius dates back to 4/12/2022, and may be incomplete.
