Free Trial

Genus (GNS) Stock Chart & Stock Price History

→ $5,000 Gold? (From Stansberry Research) (Ad)
Free GNS Stock Alerts
GBX 1,778
-6.00 (-0.34%)
(As of 03:17 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Genus Stock Price Performance

5 Day
Performance
+2.42%
1 Month
Performance
+1.48%
3 Month
Performance
-19.84%
6 Month
Performance
-22.15%
Year-To-Date
Performance
-18.06%
1 Year
Performance
-32.96%
Receive GNS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Genus and its competitors with MarketBeat's FREE daily newsletter

Ad StockEarnings
The AI Stock that’s Disrupting Every Industry
Move over Nvidia. There’s a new hot AI play that has soared 960% in the past year. One high-flying artificial intelligence stock has soared 960% over the past year and may soon become as familiar as Nvidia…
Here's the Ticker >>>

GNS Stock Chart for Friday, May, 3, 2024

GNS Chart by TradingView

Genus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024GBX 1,736GBX 1,784
+2.76%		GBX 1,784GBX 1,72495,135 shs£1.18 billion
05/01/2024GBX 1,804GBX 1,736
-3.77%		GBX 1,808.28GBX 1,73656,706 shs£1.15 billion
04/30/2024GBX 1,782GBX 1,804
+1.23%		GBX 1,804GBX 1,779.1691,535 shs£1.19 billion
04/29/2024GBX 1,736GBX 1,782
+2.65%		GBX 1,782GBX 1,72260,288 shs£1.18 billion
04/26/2024GBX 1,704GBX 1,736
+1.88%		GBX 1,736GBX 1,644.0433,699 shs£1.15 billion
04/25/2024GBX 1,700GBX 1,704
+0.24%		GBX 1,758GBX 1,694251,106 shs£1.13 billion
04/24/2024GBX 1,750GBX 1,700
-2.86%		GBX 1,752GBX 1,69673,262 shs£1.12 billion
04/23/2024GBX 1,726GBX 1,750
+1.39%		GBX 1,762GBX 1,688132,483 shs£1.16 billion
04/22/2024GBX 1,718GBX 1,726
+0.47%		GBX 1,754GBX 1,71882,485 shs£1.14 billion
04/19/2024GBX 1,758.80GBX 1,718
-2.32%		GBX 1,750GBX 1,71452,091 shs£1.13 billion
04/18/2024GBX 1,752GBX 1,758.80
+0.39%		GBX 1,798GBX 1,740192,073 shs£1.16 billion
04/17/2024GBX 1,724GBX 1,752
+1.62%		GBX 1,760GBX 1,712.6264,361 shs£1.16 billion
04/16/2024GBX 1,776.62GBX 1,724
-2.96%		GBX 1,750GBX 1,70676,272 shs£1.14 billion
04/15/2024GBX 1,780GBX 1,776.62
-0.19%		GBX 1,796GBX 1,75837,061 shs£1.17 billion
04/12/2024GBX 1,792GBX 1,780
-0.67%		GBX 1,842GBX 1,78041,592 shs£1.18 billion
04/11/2024GBX 1,764GBX 1,792
+1.59%		GBX 1,820GBX 1,76850,425 shs£1.18 billion
04/10/2024GBX 1,740GBX 1,764
+1.38%		GBX 1,769.29GBX 1,73043,946 shs£1.16 billion
04/09/2024GBX 1,740GBX 1,740GBX 1,780GBX 1,73063,449 shs£1.15 billion
04/08/2024GBX 1,744GBX 1,740
-0.23%		GBX 1,780GBX 1,73066,150 shs£1.15 billion
04/05/2024GBX 1,762.43GBX 1,744
-1.05%		GBX 1,756GBX 1,71446,673 shs£1.15 billion
04/04/2024GBX 1,752GBX 1,762.43
+0.60%		GBX 1,784GBX 1,710116,237 shs£1.16 billion
04/03/2024GBX 1,742GBX 1,752
+0.57%		GBX 1,762GBX 1,71657,537 shs£1.16 billion
04/02/2024GBX 1,765GBX 1,742
-1.30%		GBX 1,806GBX 1,736.6034,482 shs£1.15 billion
04/01/2024GBX 1,765GBX 1,765GBX 1,823GBX 1,76574,266 shs£1.17 billion
03/29/2024GBX 1,765GBX 1,765GBX 1,823GBX 1,76574,266 shs£1.17 billion
03/28/2024GBX 1,787GBX 1,765
-1.23%		GBX 1,813GBX 1,76576,400 shs£1.17 billion
03/27/2024GBX 1,817GBX 1,787
-1.65%		GBX 1,812GBX 1,765.2646,596 shs£1.18 billion
03/26/2024GBX 1,766GBX 1,817
+2.89%		GBX 1,819GBX 1,74454,382 shs£1.20 billion
03/25/2024GBX 1,831GBX 1,766
-3.55%		GBX 1,835GBX 1,766106,660 shs£1.17 billion
03/22/2024GBX 1,829GBX 1,831
+0.11%		GBX 1,847GBX 1,77866,782 shs£1.21 billion
03/21/2024GBX 1,743GBX 1,829
+4.93%		GBX 1,829GBX 1,71676,508 shs£1.21 billion
03/20/2024GBX 1,715GBX 1,743
+1.63%		GBX 1,746GBX 1,69258,387 shs£1.15 billion
03/19/2024GBX 1,743GBX 1,715
-1.61%		GBX 1,789GBX 1,708.5075,477 shs£1.13 billion
03/18/2024GBX 1,795GBX 1,743
-2.90%		GBX 1,800GBX 1,741.5862,553 shs£1.15 billion
03/15/2024GBX 1,780GBX 1,795
+0.84%		GBX 1,813GBX 1,758133,275 shs£1.19 billion
03/14/2024GBX 1,797GBX 1,780
-0.95%		GBX 1,818GBX 1,76877,830 shs£1.18 billion
03/13/2024GBX 1,800GBX 1,797
-0.17%		GBX 1,807GBX 1,783105,027 shs£1.19 billion
03/12/2024GBX 1,811GBX 1,800
-0.61%		GBX 1,812GBX 1,78189,528 shs£1.19 billion
03/11/2024GBX 1,816GBX 1,811
-0.28%		GBX 1,817.19GBX 1,79746,900 shs£1.20 billion
03/08/2024GBX 1,839GBX 1,816
-1.25%		GBX 1,858.37GBX 1,79556,052 shs£1.20 billion
Urgent dollar warning (Ad)

Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.

Find out for free here.
03/07/2024GBX 1,814GBX 1,839
+1.38%		GBX 1,839GBX 1,78689,000 shs£1.21 billion
03/06/2024GBX 1,686GBX 1,814
+7.59%		GBX 1,814GBX 1,687112,391 shs£1.20 billion
03/05/2024GBX 1,637GBX 1,686
+2.99%		GBX 1,712GBX 1,642.52260,289 shs£1.11 billion
03/04/2024GBX 1,740GBX 1,637
-5.92%		GBX 1,766GBX 1,63796,103 shs£1.08 billion
03/01/2024GBX 1,792GBX 1,740
-2.90%		GBX 1,796GBX 1,73787,237 shs£1.15 billion
02/29/2024GBX 1,830GBX 1,792
-2.08%		GBX 1,845GBX 1,788.95244,741 shs£1.18 billion
02/28/2024GBX 1,920GBX 1,830
-4.69%		GBX 1,945GBX 1,830149,576 shs£1.21 billion
02/27/2024GBX 1,928GBX 1,920
-0.41%		GBX 1,970GBX 1,908131,074 shs£1.27 billion
02/26/2024GBX 1,959GBX 1,928
-1.58%		GBX 1,972GBX 1,92883,780 shs£1.27 billion
02/23/2024GBX 1,966GBX 1,959
-0.36%		GBX 1,994GBX 1,95994,560 shs£1.29 billion
02/22/2024GBX 1,912GBX 1,966
+2.82%		GBX 2,034GBX 1,895125,971 shs£1.30 billion
02/21/2024GBX 1,850GBX 1,912
+3.35%		GBX 1,912GBX 1,827128,362 shs£1.26 billion
02/20/2024GBX 1,824GBX 1,850
+1.43%		GBX 1,853GBX 1,79079,944 shs£1.22 billion
02/19/2024GBX 1,786GBX 1,824
+2.13%		GBX 1,836GBX 1,746.7795,632 shs£1.20 billion
02/16/2024GBX 1,780GBX 1,786
+0.34%		GBX 1,810GBX 1,706.77190,681 shs£1.18 billion
02/15/2024GBX 2,124GBX 1,780
-16.20%		GBX 1,822.59GBX 1,477.83662,608 shs£1.18 billion
02/14/2024GBX 2,120GBX 2,124
+0.19%		GBX 2,144GBX 2,08633,692 shs£1.40 billion
02/13/2024GBX 2,200GBX 2,120
-3.64%		GBX 2,190GBX 2,093.7847,301 shs£1.40 billion
02/12/2024GBX 2,162GBX 2,200
+1.76%		GBX 2,216GBX 2,15086,391 shs£1.45 billion
02/09/2024GBX 2,186GBX 2,162
-1.10%		GBX 2,217GBX 2,16275,082 shs£1.43 billion
02/08/2024GBX 2,154GBX 2,186
+1.49%		GBX 2,290.97GBX 2,15081,432 shs£1.44 billion
02/07/2024GBX 2,142GBX 2,154
+0.56%		GBX 2,154GBX 2,09858,573 shs£1.42 billion
02/06/2024GBX 2,192GBX 2,142
-2.28%		GBX 2,222GBX 2,142172,387 shs£1.41 billion
02/05/2024GBX 2,218GBX 2,192
-1.17%		GBX 2,263.96GBX 2,19222,542 shs£1.45 billion
02/02/2024GBX 2,224GBX 2,218
-0.27%		GBX 2,261.80GBX 2,21025,826 shs£1.46 billion

Related Companies:
This page (LON:GNS) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
New Trump Bombshell
The Freeport Society
Truth about Trump you’ve never heard
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits