Get the Stockscreener App
0.1413
3.22%
-0.0047
Genius Group Ltd Stock (GNS) Price History
The historical daily chart and data for Genius Group Ltd stock (GNS), adjusted for splits and dividends, show that the latest closing stock price as of October 13, 2026, is $0.1413.
- Genius Group Ltd all-time high stock price is $118.00, occurred on August 19, 2022.
- The lowest Genius Group Ltd stock price recorded was $0.1386 on October 02, 2026. Since then, Genius Group Ltd's stock price has risen over 1.95% to $0.1413 now.
- The 52-week high stock price for GNS is $1.06, representing a 650.18% increase from the current share price, occurred on November 17, 2025.
- The 52-week low stock price for GNS is $0.1386, indicating a -1.91% decrease from the current share price, occurred on October 02, 2026.
- The closing price of Genius Group Ltd (GNS) stock in the beginning of 2025 was $0.65. The stock closed the year at $0.5745, a loss of over -11.62% for the year.
The table below shows more information about GNS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $0.145 | $0.1412 | $0.0038 | 532,640.0 | -3.22% |
| Oct 12, 2026 | $0.15 | $0.145 | $0.005 | 3,006,890.0 | -2.08% |
| Oct 09, 2026 | $0.152 | $0.142 | $0.01 | 4,336,019.0 | +4.27% |
| Oct 08, 2026 | $0.1497 | $0.143 | $0.0067 | 4,624,411.0 | -2.52% |
| Oct 07, 2026 | $0.1569 | $0.1467 | $0.0102 | 5,285,954.0 | -4.18% |
| Oct 06, 2026 | $0.1643 | $0.1528 | $0.0115 | 11,142,021.0 | -6.25% |
| Oct 05, 2026 | $0.1661 | $0.142 | $0.0241 | 19,741,589.0 | +8.72% |
| Oct 02, 2026 | $0.16 | $0.1386 | $0.0214 | 33,692,571.0 | +0.94% |
| Oct 01, 2026 | $0.1573 | $0.1445 | $0.0128 | 163,469,978.0 | -6.42% |
| Sep 30, 2026 | $0.1595 | $0.1525 | $0.007 | 58,937,916.0 | +9.20% |
| Sep 29, 2026 | $0.1589 | $0.141 | $0.0179 | 3,983,489.0 | -2.93% |
| Sep 28, 2026 | $0.162 | $0.1436 | $0.0184 | 7,239,277.0 | -4.64% |
| Sep 25, 2026 | $0.16 | $0.1538 | $0.0062 | 1,616,109.0 | +1.48% |
| Sep 24, 2026 | $0.1575 | $0.153 | $0.0045 | 1,699,656.0 | +0.00% |
| Sep 23, 2026 | $0.1569 | $0.1522 | $0.0047 | 1,686,910.0 | +0.00% |
| Sep 22, 2026 | $0.1598 | $0.1525 | $0.0073 | 2,743,284.0 | +0.39% |
| Sep 21, 2026 | $0.1625 | $0.1496 | $0.0129 | 4,265,599.0 | +2.59% |
| Sep 18, 2026 | $0.16 | $0.149 | $0.011 | 3,857,328.0 | +0.87% |
| Sep 17, 2026 | $0.1571 | $0.149 | $0.0081 | 3,212,088.0 | -1.84% |
| Sep 16, 2026 | $0.1623 | $0.1406 | $0.0217 | 15,108,157.0 | -0.39% |
| Sep 15, 2026 | $0.1649 | $0.1521 | $0.0128 | 1,888,627.0 | -3.42% |
Genius Group Ltd Stock (GNS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genius Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genius Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genius Group Ltd Stock (GNS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $0.1661 | $0.1386 | $0.0275 | 245,832,073.0 | -11.13% |
| Sep, 2026 | $0.1975 | $0.1406 | $0.0569 | 133,569,925.0 | -9.71% |
| Aug, 2026 | $0.20 | $0.1475 | $0.0525 | 68,784,559.0 | +18.75% |
| Jul, 2026 | $0.2285 | $0.1471 | $0.0814 | 56,741,364.0 | -20.70% |
| Jun, 2026 | $0.30 | $0.1761 | $0.1239 | 157,339,232.0 | -26.49% |
| May, 2026 | $0.3596 | $0.21 | $0.1496 | 363,787,187.0 | -8.59% |
| Apr, 2026 | $0.4699 | $0.264 | $0.2059 | 56,115,687.0 | -14.47% |
| Mar, 2026 | $0.49 | $0.2955 | $0.1945 | 19,354,785.0 | -24.80% |
| Feb, 2026 | $0.5198 | $0.36 | $0.1598 | 18,914,559.0 | -16.47% |
| Jan, 2026 | $0.6783 | $0.4905 | $0.1878 | 14,061,134.0 | -9.83% |
Genius Group Ltd Stock (GNS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.79 | $0.59 | $0.20 | 25,647,973.0 | -25.93% |
| Nov, 2025 | $1.06 | $0.5332 | $0.5268 | 114,770,654.0 | -1.49% |
| Oct, 2025 | $1.04 | $0.78 | $0.26 | 32,087,923.0 | -16.06% |
| Sep, 2025 | $1.28 | $0.7152 | $0.5648 | 56,320,234.0 | +9.04% |
| Aug, 2025 | $1.22 | $0.7901 | $0.4299 | 70,444,782.0 | -13.24% |
| Jul, 2025 | $1.92 | $0.935 | $0.9851 | 154,435,255.0 | -25.00% |
| Jun, 2025 | $1.53 | $0.30 | $1.23 | 243,630,125.0 | +331.75% |
| May, 2025 | $0.445 | $0.30 | $0.145 | 86,087,399.0 | -14.15% |
| Apr, 2025 | $0.4516 | $0.21 | $0.2416 | 39,689,330.0 | +54.16% |
| Mar, 2025 | $0.4047 | $0.2236 | $0.1811 | 33,467,989.0 | -35.20% |
| Feb, 2025 | $0.5497 | $0.3127 | $0.237 | 110,597,405.0 | -23.48% |
| Jan, 2025 | $0.801 | $0.453 | $0.348 | 57,870,329.0 | -30.43% |
Genius Group Ltd Stock (GNS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.9265 | $0.51 | $0.4165 | 94,851,798.0 | +4.28% |
| Nov, 2024 | $1.50 | $0.5055 | $0.9945 | 250,742,925.0 | +17.77% |
| Oct, 2024 | $0.96 | $0.611 | $0.349 | 11,512,886.0 | -30.95% |
| Sep, 2024 | $1.23 | $0.6585 | $0.5751 | 15,606,269.0 | -5.93% |
| Aug, 2024 | $2.37 | $0.94 | $1.43 | 21,067,045.0 | -46.97% |
| Jul, 2024 | $3.20 | $1.78 | $1.42 | 7,163,785.0 | -34.53% |
| Jun, 2024 | $3.37 | $2.50 | $0.874 | 6,311,976.0 | -9.74% |
| May, 2024 | $5.69 | $2.89 | $2.80 | 7,899,760.0 | -18.60% |
| Apr, 2024 | $5.01 | $3.65 | $1.36 | 6,465,913.0 | -20.67% |
| Mar, 2024 | $6.97 | $2.80 | $4.17 | 22,703,609.0 | +43.98% |
| Feb, 2024 | $4.20 | $2.90 | $1.30 | 4,066,364.0 | -13.50% |
| Jan, 2024 | $6.69 | $2.38 | $4.31 | 12,748,152.0 | -42.22% |
1.03%
12.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):