Genesys Historical Data

GSYS Page 6
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0244
+11.54%
$ 412,283 $ 134,517
May 29, 2025 $ 0.0218
+35.12%
$ 369,614 $ 126,498
May 28, 2025 $ 0.0161
-9.07%
$ 273,136 $ 77,285
May 27, 2025 $ 0.0177
-4.35%
$ 300,369 $ 48,471
May 26, 2025 $ 0.0186
-7.64%
$ 314,024 $ 59,339
May 25, 2025 $ 0.0201
-1.97%
$ 340,005 $ 124,405
May 24, 2025 $ 0.0205
-0.70%
$ 346,903 $ 131,689
May 23, 2025 $ 0.0206
+6.18%
$ 349,345 $ 138,741
May 22, 2025 $ 0.0194
-9.38%
$ 329,012 $ 151,462
May 21, 2025 $ 0.0229
-2.62%
$ 387,622 $ 70,955
May 20, 2025 $ 0.0235
-7.18%
$ 398,124 $ 125,845
May 19, 2025 $ 0.0251
-14.80%
$ 424,036 $ 66,052
May 18, 2025 $ 0.0294
+4.66%
$ 497,700 $ 41,510
May 17, 2025 $ 0.0281
-3.23%
$ 475,555 $ 51,084
May 16, 2025 $ 0.029
+1.92%
$ 491,552 $ 82,378
May 15, 2025 $ 0.0285
-4.81%
$ 482,270 $ 79,811
May 14, 2025 $ 0.0313
+1.73%
$ 529,135 $ 25,056
May 13, 2025 $ 0.0307
+0.59%
$ 520,177 $ 89,829
May 12, 2025 $ 0.0306
+1.30%
$ 517,128 $ 58,704
May 11, 2025 $ 0.0302
-1.12%
$ 511,200 $ 112,560
May 10, 2025 $ 0.0306
-2.39%
$ 517,258 $ 139,972
May 9, 2025 $ 0.0313
-6.15%
$ 529,918 $ 104,142
May 8, 2025 $ 0.0334
+0.29%
$ 564,819 $ 144,457
May 7, 2025 $ 0.0333
+5.74%
$ 563,089 $ 224,168
May 6, 2025 $ 0.0315
+4.38%
$ 532,492 $ 210,402
May 5, 2025 $ 0.0301
-5.31%
$ 510,082 $ 205,202
May 4, 2025 $ 0.0318
-15.40%
$ 538,293 $ 211,294
May 3, 2025 $ 0.0348
-12.02%
$ 588,838 $ 209,923
May 2, 2025 $ 0.0396
-0.12%
$ 669,881 $ 214,502
May 1, 2025 $ 0.0396
+18.26%
$ 670,693 $ 227,339
Apr 30, 2025 $ 0.0335
-8.41%
$ 566,969 $ 187,553
Apr 29, 2025 $ 0.0337
-2.93%
$ 570,421 $ 197,964
Apr 28, 2025 $ 0.0346
+4.25%
$ 585,188 $ 161,212
Apr 27, 2025 $ 0.0329
-4.10%
$ 557,134 $ 192,323
Apr 26, 2025 $ 0.0344
-9.01%
$ 582,195 $ 129,992
Apr 25, 2025 $ 0.0378
-4.13%
$ 640,533 $ 85,382
Apr 24, 2025 $ 0.0396
-5.68%
$ 669,621 $ 47,991
Apr 23, 2025 $ 0.0419
+10.67%
$ 709,917 $ 207,475
Apr 22, 2025 $ 0.0379
+4.14%
$ 641,658 $ 225,435
Apr 21, 2025 $ 0.0364
-13.77%
$ 616,333 $ 197,840
Apr 20, 2025 $ 0.0422
-1.97%
$ 714,766 $ 182,149
Apr 19, 2025 $ 0.043
-3.97%
$ 728,462 $ 226,690
Apr 18, 2025 $ 0.0448
+12.09%
$ 758,508 $ 189,283
Apr 17, 2025 $ 0.04
+8.93%
$ 676,545 $ 263,594
Apr 16, 2025 $ 0.0367
+4.30%
$ 621,699 $ 227,536
Apr 15, 2025 $ 0.0352
-3.67%
$ 596,094 $ 269,439
Apr 14, 2025 $ 0.0366
+6.21%
$ 619,056 $ 244,113
Apr 13, 2025 $ 0.0344
-8.11%
$ 583,064 $ 220,318
Apr 12, 2025 $ 0.0375
+7.64%
$ 634,173 $ 214,661
Apr 11, 2025 $ 0.0347
+7.52%
$ 588,145 $ 209,562