livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Genus - (GNS) share price history


Genus share priceGNS share price tradesGNS Fundamentals watchlistADD to watchlist
Genus - (GNS) share price history
Date Open High Low Close Volume
20/05/2025 2,070.00 2,130.00 2,070.00 2,095.00 39,753
19/05/2025 2,095.00 2,100.00 2,035.00 2,100.00 39,894
16/05/2025 2,105.00 2,120.00 2,075.00 2,095.00 164,921
15/05/2025 2,085.00 2,100.00 2,060.00 2,065.00 178,736
14/05/2025 2,055.00 2,105.00 2,050.00 2,105.00 55,811
13/05/2025 2,075.00 2,140.00 2,040.00 2,050.00 43,328
12/05/2025 2,125.00 2,160.00 2,110.00 2,120.00 86,077
09/05/2025 2,105.00 2,125.00 2,089.23 2,110.00 64,340
08/05/2025 2,010.00 2,080.00 1,994.00 2,080.00 79,576
07/05/2025 2,035.00 2,080.00 1,986.00 2,015.00 106,786
06/05/2025 2,010.00 2,090.00 1,995.40 2,090.00 106,898
02/05/2025 2,035.00 2,035.00 1,960.00 2,005.00 81,654
01/05/2025 1,830.00 2,030.00 1,818.00 1,992.00 145,694
30/04/2025 1,734.00 2,055.00 1,722.00 1,842.00 605,612
29/04/2025 1,598.00 1,614.00 1,558.00 1,586.00 65,493
28/04/2025 1,600.00 1,634.00 1,600.00 1,604.00 106,096
25/04/2025 1,614.00 1,628.70 1,588.00 1,600.00 79,498
24/04/2025 1,614.00 1,622.81 1,600.00 1,604.00 70,647
23/04/2025 1,638.00 1,646.00 1,600.00 1,614.00 96,427
22/04/2025 1,610.00 1,620.00 1,586.00 1,606.00 84,537
17/04/2025 1,630.00 1,644.00 1,606.00 1,618.00 55,682
16/04/2025 1,708.00 1,713.17 1,640.00 1,642.00 61,076
15/04/2025 1,644.00 1,728.00 1,644.00 1,718.00 92,124
14/04/2025 1,660.00 1,662.00 1,636.00 1,654.00 103,135
11/04/2025 1,688.00 1,697.32 1,610.00 1,610.00 105,038
10/04/2025 1,670.00 1,736.00 1,660.00 1,690.00 96,948
09/04/2025 1,666.00 1,678.50 1,548.00 1,548.00 116,271
08/04/2025 1,672.00 1,758.00 1,672.00 1,706.00 81,440
07/04/2025 1,668.00 1,699.92 1,622.00 1,686.00 87,593
04/04/2025 1,834.00 1,849.99 1,746.00 1,752.00 133,663

Genus - (GNS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z