The highest closing price for Genius (GNS) last month was $0.85, on December 4. It was down 4.3% for the month. The latest price is $0.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $0.78 | $0.78 | $0.65 | $0.69 | 5,148,999 |
December 30 2024 | $0.74 | $0.79 | $0.60 | $0.77 | 13,367,220 |
December 27 2024 | $0.66 | $0.67 | $0.60 | $0.65 | 4,188,606 |
December 26 2024 | $0.55 | $0.68 | $0.53 | $0.66 | 3,989,270 |
December 24 2024 | $0.54 | $0.55 | $0.53 | $0.55 | 1,357,226 |
December 23 2024 | $0.58 | $0.58 | $0.52 | $0.55 | 2,062,629 |
December 20 2024 | $0.56 | $0.63 | $0.54 | $0.59 | 3,302,707 |
December 19 2024 | $0.68 | $0.68 | $0.51 | $0.54 | 4,969,346 |
December 18 2024 | $0.71 | $0.71 | $0.65 | $0.67 | 4,000,762 |
December 17 2024 | $0.76 | $0.76 | $0.69 | $0.72 | 3,340,489 |
December 16 2024 | $0.73 | $0.80 | $0.70 | $0.77 | 4,089,885 |
December 13 2024 | $0.69 | $0.75 | $0.68 | $0.71 | 1,747,189 |
December 12 2024 | $0.73 | $0.75 | $0.68 | $0.71 | 4,293,335 |
December 11 2024 | $0.75 | $0.80 | $0.71 | $0.74 | 3,669,226 |
December 10 2024 | $0.85 | $0.85 | $0.71 | $0.76 | 5,864,408 |
December 09 2024 | $0.81 | $0.85 | $0.78 | $0.83 | 4,320,647 |
December 06 2024 | $0.80 | $0.87 | $0.77 | $0.82 | 3,998,529 |
December 05 2024 | $0.88 | $0.93 | $0.80 | $0.81 | 8,239,951 |
December 04 2024 | $0.85 | $0.88 | $0.74 | $0.85 | 6,366,253 |
December 03 2024 | $0.85 | $0.90 | $0.77 | $0.82 | 7,958,620 |
December 02 2024 | $0.72 | $0.80 | $0.69 | $0.80 | 9,572,983 |
Daily pricing data for Genius dates back to 4/12/2022, and may be incomplete.
