0.68
price up icon0.74%   0.005
pre-market  Pre-market:  .68  
loading

Genius Group Ltd Stock (GNS) Price History

The historical daily chart and data for Genius Group Ltd stock (GNS), show that the latest closing stock price as of January 21, 2025, is $0.68.
  • Genius Group Ltd all-time high stock price is $24.80, occurred on August 28, 2023.
  • The lowest Genius Group Ltd stock price recorded was $0.00 on August 08, 2024. Since then, Genius Group Ltd's stock price has risen over to $0.68 now.
  • The 52-week high stock price for GNS is $6.97, representing a 925.00% increase from the current share price, occurred on March 19, 2024.
  • The 52-week low stock price for GNS is $0.5055, indicating a -25.66% decrease from the current share price, occurred on November 08, 2024.
  • The closing price of Genius Group Ltd (GNS) stock in the beginning of 2024 was $6.21. The stock closed the year at $0.3303, a loss of over -94.68% for the year.
The table below shows more information about GNS historical price data:
Date High Low High - Low Volume % Change
Jan 21, 2025 $0.68 $0.6206 $0.0594 2,533,424.0 +0.74%
Jan 17, 2025 $0.68 $0.6001 $0.0799 4,047,728.0 +13.07%
Jan 16, 2025 $0.60 $0.5665 $0.0335 2,176,474.0 -1.66%
Jan 15, 2025 $0.67 $0.5713 $0.0987 3,902,426.0 -5.14%
Jan 14, 2025 $0.69 $0.573 $0.117 4,485,446.0 +7.18%
Jan 13, 2025 $0.62 $0.55 $0.07 2,545,454.0 -8.85%
Jan 10, 2025 $0.68 $0.61 $0.07 2,524,705.0 +2.36%
Jan 08, 2025 $0.66 $0.611 $0.049 2,020,093.0 -6.98%
Jan 07, 2025 $0.74 $0.6601 $0.0799 2,685,906.0 -5.75%
Jan 06, 2025 $0.801 $0.701 $0.10 5,121,993.0 +4.43%
Jan 03, 2025 $0.71 $0.626 $0.084 4,047,852.0 +7.54%
Jan 02, 2025 $0.68 $0.64 $0.04 2,783,089.0 -5.80%
Dec 31, 2024 $0.7772 $0.65 $0.1272 5,060,108.0 -10.39%
Dec 30, 2024 $0.79 $0.60 $0.19 13,064,170.0 +19.38%
Dec 27, 2024 $0.67 $0.6001 $0.0699 2,304,945.0 -2.24%
Dec 26, 2024 $0.6778 $0.5323 $0.1455 3,847,778.0 +20.73%
Dec 24, 2024 $0.5549 $0.53 $0.0249 1,357,225.0 -0.65%

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 2025

Month High Low High - Low Volume % Change
Jan, 2025 $0.801 $0.55 $0.251 41,408,014.0 -1.45%

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 7,163,783.4 -34.53%
Jun, 2024 $3.37 $2.50 $0.874 6,311,974.6 -9.74%
May, 2024 $5.69 $2.89 $2.80 7,899,757.8 -18.60%
Apr, 2024 $5.01 $3.65 $1.36 6,465,912.9 -20.67%
Mar, 2024 $6.97 $2.80 $4.17 22,703,609.6 +43.98%
Feb, 2024 $4.20 $2.90 $1.30 4,066,363.1 -13.50%
Jan, 2024 $6.69 $2.38 $4.31 12,748,149.6 -42.22%

Genius Group Ltd Stock (GNS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.49 $5.30 $4.19 4,842,427.0 +14.29%
Nov, 2023 $8.00 $5.00 $3.00 3,317,637.4 -14.71%
Oct, 2023 $12.00 $5.79 $6.21 5,523,538.6 -17.78%
Sep, 2023 $13.00 $7.90 $5.10 9,131,074.3 -28.09%
Aug, 2023 $24.80 $5.00 $19.80 50,991,678.3 +76.22%
Jul, 2023 $8.20 $6.10 $2.10 1,675,417.1 -7.33%
Jun, 2023 $11.10 $6.60 $4.50 2,728,537.5 -16.94%
May, 2023 $13.40 $7.20 $6.20 5,375,232.2 +0.89%
Apr, 2023 $16.50 $8.20 $8.30 5,940,754.4 -37.76%
Mar, 2023 $47.70 $13.20 $34.50 17,158,655.5 -62.18%
Feb, 2023 $79.90 $33.70 $46.20 14,165,926.1 -34.73%
Jan, 2023 $72.70 $3.01 $69.69 99,315,415.3 +1,556%
$27.88
price up icon 0.76%
$97.21
price up icon 0.24%
education_training_services KLC
$21.25
price up icon 5.72%
$18.73
price down icon 0.05%
$99.10
price up icon 0.95%
education_training_services GHC
$909.60
price up icon 0.45%
Cap:     |  Volume (24h):