Genesys Historical Data

GSYS Page 2
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0526
+4.60%
$ 869,473 $ 90,176
Dec 15, 2025 $ 0.0502
+5.69%
$ 850,177 $ 87,358
Dec 14, 2025 $ 0.0472
+6.92%
$ 804,127 $ 98,158
Dec 13, 2025 $ 0.0443
+14.97%
$ 746,983 $ 121,832
Dec 12, 2025 $ 0.0385
+8.95%
$ 652,178 $ 137,348
Dec 11, 2025 $ 0.0354
+5.62%
$ 598,839 $ 77,361
Dec 10, 2025 $ 0.0335
+0.98%
$ 566,908 $ 54,402
Dec 9, 2025 $ 0.0332
+3.39%
$ 561,411 $ 73,467
Dec 8, 2025 $ 0.0321
+0.58%
$ 543,009 $ 78,345
Dec 7, 2025 $ 0.0319
-5.04%
$ 539,824 $ 76,308
Dec 6, 2025 $ 0.0336
+4.02%
$ 568,535 $ 74,259
Dec 5, 2025 $ 0.0323
-4.90%
$ 546,551 $ 84,048
Dec 4, 2025 $ 0.034
+0.46%
$ 574,714 $ 74,834
Dec 3, 2025 $ 0.0338
+3.28%
$ 572,333 $ 114,073
Dec 2, 2025 $ 0.0327
+7.71%
$ 553,488 $ 123,230
Dec 1, 2025 $ 0.0304
-4.75%
$ 513,845 $ 121,940
Nov 30, 2025 $ 0.0322
-2.72%
$ 539,481 $ 93,811
Nov 29, 2025 $ 0.0331
-0.77%
$ 560,687 $ 90,520
Nov 28, 2025 $ 0.0335
-4.12%
$ 564,831 $ 99,052
Nov 27, 2025 $ 0.0351
+3.92%
$ 591,234 $ 127,649
Nov 26, 2025 $ 0.0337
+0.13%
$ 572,264 $ 127,809
Nov 25, 2025 $ 0.0336
-6.18%
$ 570,014 $ 133,480
Nov 24, 2025 $ 0.0355
+3.51%
$ 606,345 $ 132,281
Nov 23, 2025 $ 0.0345
+4.00%
$ 581,115 $ 130,721
Nov 22, 2025 $ 0.0332
+3.91%
$ 561,132 $ 128,960
Nov 21, 2025 $ 0.0318
-2.01%
$ 540,963 $ 138,650
Nov 20, 2025 $ 0.0325
+1.19%
$ 548,606 $ 156,017
Nov 19, 2025 $ 0.0318
+46.19%
$ 538,914 $ 113,498
Nov 18, 2025 $ 0.0219
+2.23%
$ 368,582 $ 77,108
Nov 17, 2025 $ 0.0214
-4.78%
$ 362,144 $ 81,228
Nov 16, 2025 $ 0.0225
-4.56%
$ 380,328 $ 79,388
Nov 15, 2025 $ 0.0239
-14.90%
$ 399,106 $ 90,907
Nov 14, 2025 $ 0.0284
-11.53%
$ 476,092 $ 95,819
Nov 13, 2025 $ 0.0321
-2.20%
$ 544,131 $ 79,943
Nov 12, 2025 $ 0.0327
-3.18%
$ 555,196 $ 74,228
Nov 11, 2025 $ 0.0338
+1.01%
$ 572,381 $ 77,544
Nov 10, 2025 $ 0.0335
+10.21%
$ 566,666 $ 83,225
Nov 9, 2025 $ 0.0304
-0.94%
$ 514,097 $ 77,583
Nov 8, 2025 $ 0.0307
-11.56%
$ 519,076 $ 96,296
Nov 7, 2025 $ 0.0347
-2.58%
$ 586,900 $ 79,543
Nov 6, 2025 $ 0.0356
-4.08%
$ 602,416 $ 110,611
Nov 5, 2025 $ 0.0371
-2.56%
$ 628,020 $ 133,439
Nov 4, 2025 $ 0.0381
-2.81%
$ 644,594 $ 129,563
Nov 3, 2025 $ 0.0392
-3.46%
$ 663,262 $ 127,714
Nov 2, 2025 $ 0.0406
+8.98%
$ 686,394 $ 122,476
Nov 1, 2025 $ 0.0372
-10.38%
$ 629,912 $ 132,774
Oct 31, 2025 $ 0.0413
+4.07%
$ 702,890 $ 146,038
Oct 30, 2025 $ 0.0394
-4.37%
$ 672,085 $ 145,539
Oct 29, 2025 $ 0.0412
+4.23%
$ 696,766 $ 146,810
Oct 28, 2025 $ 0.0395
+0.93%
$ 669,161 $ 138,989