Get the Stockscreener App
0.3449
2.29%
-0.0081
After Hours:
.34
-0.0049
-1.42%
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 April 02, 2026, is $0.3449.
- 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 $0.3449 now.
- The 52-week high stock price for GNS is $1.9201, representing a 456.71% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for GNS is $0.2212, indicating a -35.87% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Genius Group Ltd (GNS) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $0.355 | $0.3255 | $0.0295 | 940,241.0 | -2.29% |
| Apr 01, 2026 | $0.3749 | $0.3298 | $0.0451 | 2,849,289.0 | +8.48% |
| Mar 31, 2026 | $0.3277 | $0.308 | $0.0197 | 598,162.0 | +7.75% |
| Mar 30, 2026 | $0.33 | $0.301 | $0.029 | 497,204.0 | -5.63% |
| Mar 27, 2026 | $0.3481 | $0.30 | $0.0481 | 638,381.0 | +6.67% |
| Mar 26, 2026 | $0.3199 | $0.30 | $0.0199 | 656,836.0 | -3.07% |
| Mar 25, 2026 | $0.3325 | $0.2955 | $0.037 | 1,237,092.0 | -4.77% |
| Mar 24, 2026 | $0.3527 | $0.325 | $0.0277 | 818,763.0 | -5.66% |
| Mar 23, 2026 | $0.3582 | $0.34 | $0.0182 | 931,680.0 | -0.43% |
| Mar 20, 2026 | $0.3898 | $0.3385 | $0.0513 | 1,382,645.0 | -8.37% |
| Mar 19, 2026 | $0.39 | $0.3652 | $0.0249 | 772,213.0 | -3.18% |
| Mar 18, 2026 | $0.42 | $0.39 | $0.03 | 474,545.0 | -4.20% |
| Mar 17, 2026 | $0.4126 | $0.365 | $0.0476 | 1,538,596.0 | +11.53% |
| Mar 16, 2026 | $0.4017 | $0.3612 | $0.0405 | 866,609.0 | -6.41% |
| Mar 13, 2026 | $0.40 | $0.3628 | $0.0372 | 1,509,189.0 | +11.43% |
| Mar 12, 2026 | $0.382 | $0.35 | $0.032 | 576,604.0 | -4.63% |
| Mar 11, 2026 | $0.40 | $0.36 | $0.04 | 1,096,985.0 | -5.92% |
| Mar 10, 2026 | $0.45 | $0.39 | $0.06 | 1,298,499.0 | -10.30% |
| Mar 09, 2026 | $0.47 | $0.4191 | $0.0509 | 1,035,369.0 | -5.04% |
| Mar 06, 2026 | $0.49 | $0.449 | $0.041 | 714,104.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $0.3749 | $0.3255 | $0.0494 | 4,729,771.0 | +5.99% |
| 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 | 7,163,783.4 | -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% |
0.84%
0.88%
Cap:
|
Volume (24h):