Genius Group Ltd (GNS)

Date: O: H: L: C: Vol:

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 November 02, 2026, is $0.1164.

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 $0.1191 on October 16, 2026. Since then, Genius Group Ltd's stock price has risen over 2.32% to $0.1164 now.
The 52-week high stock price for GNS is $1.06, representing a 810.65% increase from the current share price, occurred on November 17, 2025.
The 52-week low stock price for GNS is $0.1191, indicating a 2.32% decrease from the current share price, occurred on October 16, 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:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 02, 2026	$0.1234	$0.1164	$0.00699	1,142,626	-3.16%
Oct 30, 2026	$0.1267	$0.1195	$0.0072	3,282,044	-6.53%
Oct 29, 2026	$0.131	$0.1276	$0.0034	2,869,935	-0.16%
Oct 28, 2026	$0.135	$0.1201	$0.0149	1,849,795	-2.94%
Oct 27, 2026	$0.1349	$0.125	$0.0099	3,673,635	+6.93%
Oct 26, 2026	$0.1314	$0.1227	$0.0087	2,710,326	-5.56%
Oct 23, 2026	$0.1343	$0.131	$0.0033	1,449,295	-2.30%
Oct 22, 2026	$0.1402	$0.133	$0.0072	2,523,347	-4.61%
Oct 21, 2026	$0.1444	$0.1351	$0.0093	2,952,469	+3.22%
Oct 20, 2026	$0.141	$0.1321	$0.0089	2,687,957	+4.12%
Oct 19, 2026	$0.1388	$0.1303	$0.0085	1,692,905	+0.69%
Oct 16, 2026	$0.1373	$0.1191	$0.0182	2,373,281	-5.10%
Oct 15, 2026	$0.1377	$0.1277	$0.01	4,478,473	+4.49%
Oct 14, 2026	$0.1391	$0.13	$0.0091	4,841,279	-4.85%
Oct 13, 2026	$0.145	$0.137	$0.008	5,108,953	-5.41%
Oct 12, 2026	$0.15	$0.145	$0.005	3,006,890	-2.08%
Oct 09, 2026	$0.152	$0.142	$0.01	4,336,019	+4.27%
Oct 08, 2026	$0.1497	$0.143	$0.0067	4,624,411	-2.52%
Oct 07, 2026	$0.1569	$0.1467	$0.0102	5,285,954	-4.18%
Oct 06, 2026	$0.1643	$0.1528	$0.0115	11,142,021	-6.25%
Oct 05, 2026	$0.1661	$0.142	$0.0241	19,741,589	+8.72%

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
Nov, 2026	$0.1234	$0.1164	$0.00699	1,142,626	-3.16%
Oct, 2026	$0.1661	$0.1191	$0.047	287,793,127	-24.40%
Sep, 2026	$0.1975	$0.1406	$0.0569	133,569,925	-9.71%
Aug, 2026	$0.2	$0.1475	$0.0525	68,784,559	+18.75%
Jul, 2026	$0.2285	$0.1471	$0.0814	56,741,364	-20.70%
Jun, 2026	$0.3	$0.1761	$0.1238	157,339,232	-26.49%
May, 2026	$0.3596	$0.21	$0.1496	363,787,187	-8.59%
Apr, 2026	$0.4699	$0.264	$0.2059	56,115,687	-14.47%
Mar, 2026	$0.49	$0.2955	$0.1945	19,354,785	-24.80%
Feb, 2026	$0.5198	$0.36	$0.1598	18,914,559	-16.47%
Jan, 2026	$0.6783	$0.4905	$0.1878	14,061,134	-9.83%

Genius Group Ltd Stock (GNS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$0.79	$0.59	$0.2	25,647,973	-25.93%
Nov, 2025	$1.06	$0.5332	$0.5268	114,770,654	-1.49%
Oct, 2025	$1.04	$0.78	$0.26	32,087,923	-16.06%
Sep, 2025	$1.28	$0.7152	$0.5648	56,320,234	+9.04%
Aug, 2025	$1.22	$0.7901	$0.4299	70,444,782	-13.24%
Jul, 2025	$1.92	$0.935	$0.9851	154,435,255	-25.00%
Jun, 2025	$1.53	$0.3	$1.23	243,630,125	+331.75%
May, 2025	$0.445	$0.3	$0.145	86,087,399	-14.15%
Apr, 2025	$0.4516	$0.21	$0.2416	39,689,330	+54.16%
Mar, 2025	$0.4047	$0.2236	$0.1811	33,467,989	-35.20%
Feb, 2025	$0.5497	$0.3127	$0.237	110,597,405	-23.48%
Jan, 2025	$0.801	$0.453	$0.348	57,870,329	-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	+4.28%
Nov, 2024	$1.50	$0.5055	$0.9945	250,742,925	+17.77%
Oct, 2024	$0.96	$0.611	$0.349	11,512,886	-30.95%
Sep, 2024	$1.23	$0.6585	$0.5751	15,606,269	-5.93%
Aug, 2024	$2.37	$0.94	$1.43	21,067,045	-46.97%
Jul, 2024	$3.20	$1.78	$1.42	7,163,785	-34.53%
Jun, 2024	$3.37	$2.50	$0.874	6,311,976	-9.74%
May, 2024	$5.69	$2.89	$2.80	7,899,760	-18.60%
Apr, 2024	$5.01	$3.65	$1.36	6,465,913	-20.67%
Mar, 2024	$6.97	$2.80	$4.17	22,703,609	+43.98%
Feb, 2024	$4.20	$2.90	$1.30	4,066,364	-13.50%
Jan, 2024	$6.69	$2.38	$4.31	12,748,152	-42.22%

Similar to GNS