Get the Stockscreener App
0.9579
1.92%
-0.0188
Pre-market:
.97
0.0121
+1.26%
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 August 11, 2025, is $0.9579.
- 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 $0.9579 now.
- The 52-week high stock price for GNS is $1.9201, representing a 100.45% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for GNS is $0.21, indicating a -78.08% decrease from the current share price, occurred on April 01, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2025 | $1.03 | $0.95 | $0.08 | 2,194,239.0 | -1.92% |
| Aug 08, 2025 | $1.03 | $0.96 | $0.07 | 2,595,146.0 | -2.33% |
| Aug 07, 2025 | $1.22 | $0.95 | $0.27 | 9,476,184.0 | -12.28% |
| Aug 06, 2025 | $1.22 | $0.8738 | $0.3462 | 16,363,801.0 | +34.12% |
| Aug 05, 2025 | $0.88 | $0.83 | $0.05 | 1,162,535.0 | +1.19% |
| Aug 04, 2025 | $0.8996 | $0.8111 | $0.0885 | 2,401,743.0 | -5.07% |
| Aug 01, 2025 | $0.9883 | $0.8508 | $0.1375 | 2,564,672.0 | -13.25% |
| Jul 31, 2025 | $1.08 | $0.9605 | $0.1196 | 2,789,125.0 | +6.75% |
| Jul 30, 2025 | $1.05 | $0.9555 | $0.0945 | 2,270,711.0 | -9.86% |
| Jul 29, 2025 | $1.13 | $0.99 | $0.14 | 4,841,781.0 | +7.09% |
| Jul 28, 2025 | $1.11 | $0.935 | $0.176 | 5,688,310.0 | -13.18% |
| Jul 25, 2025 | $1.26 | $1.10 | $0.1594 | 4,436,158.0 | -4.20% |
| Jul 24, 2025 | $1.21 | $1.06 | $0.15 | 4,902,680.0 | +3.48% |
| Jul 23, 2025 | $1.15 | $1.08 | $0.07 | 1,973,430.0 | -10.85% |
| Jul 22, 2025 | $1.39 | $1.21 | $0.18 | 3,273,882.0 | +7.50% |
| Jul 21, 2025 | $1.41 | $1.14 | $0.2725 | 6,401,225.0 | -12.41% |
| Jul 18, 2025 | $1.50 | $1.32 | $0.1784 | 3,873,143.0 | -9.27% |
| Jul 17, 2025 | $1.60 | $1.43 | $0.17 | 6,289,587.0 | -4.43% |
| Jul 16, 2025 | $1.65 | $1.35 | $0.2999 | 6,862,442.0 | +13.67% |
| Jul 15, 2025 | $1.60 | $1.35 | $0.2478 | 4,920,668.0 | -11.46% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.22 | $0.8111 | $0.4089 | 38,952,559.0 | -6.09% |
| 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% |
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% |
3.96%
2.17%
Cap:
|
Volume (24h):