Get the Stockscreener App
0.5871
8.72%
0.0471
After Hours:
.57
-0.0171
-2.91%
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 December 20, 2024, is $0.5871.
- 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 $0.5871 now.
- The 52-week high stock price for GNS is $7.797, representing a 1,228% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for GNS is $0.5055, indicating a -13.90% decrease from the current share price, occurred on November 08, 2024.
- The closing price of Genius Group Ltd (GNS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $0.63 | $0.5446 | $0.0854 | 3,253,218.0 | +8.72% |
| Dec 19, 2024 | $0.6824 | $0.51 | $0.1724 | 4,928,563.0 | -19.43% |
| Dec 18, 2024 | $0.714 | $0.65 | $0.064 | 3,952,397.0 | -7.55% |
| Dec 17, 2024 | $0.7598 | $0.6925 | $0.0673 | 3,257,737.0 | -5.46% |
| Dec 16, 2024 | $0.7997 | $0.7003 | $0.0994 | 3,837,390.0 | +8.03% |
| Dec 13, 2024 | $0.75 | $0.6806 | $0.0694 | 1,706,119.0 | +0.68% |
| Dec 12, 2024 | $0.75 | $0.6786 | $0.0714 | 4,230,811.0 | -5.34% |
| Dec 11, 2024 | $0.7958 | $0.7102 | $0.0856 | 3,540,936.0 | -1.97% |
| Dec 10, 2024 | $0.85 | $0.707 | $0.143 | 5,709,437.0 | -8.46% |
| Dec 09, 2024 | $0.85 | $0.783 | $0.067 | 4,099,387.0 | +1.06% |
| Dec 06, 2024 | $0.869 | $0.7701 | $0.0989 | 3,828,288.0 | +1.40% |
| Dec 05, 2024 | $0.9265 | $0.80 | $0.1265 | 7,930,392.0 | -4.14% |
| Dec 04, 2024 | $0.88 | $0.735 | $0.145 | 5,647,401.0 | +3.05% |
| Dec 03, 2024 | $0.902 | $0.7682 | $0.1338 | 7,786,016.0 | +3.05% |
| Dec 02, 2024 | $0.7979 | $0.693 | $0.1049 | 8,559,431.0 | +7.76% |
| Nov 29, 2024 | $0.8019 | $0.69 | $0.1119 | 2,601,951.0 | -4.23% |
| Nov 27, 2024 | $0.82 | $0.7521 | $0.0679 | 1,710,014.0 | -0.28% |
| Nov 26, 2024 | $0.8335 | $0.7506 | $0.0829 | 3,171,009.0 | -9.04% |
| Nov 25, 2024 | $0.9058 | $0.81 | $0.0958 | 3,442,253.0 | -5.56% |
| Nov 22, 2024 | $0.9197 | $0.8624 | $0.0573 | 2,789,930.0 | -2.33% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.9265 | $0.51 | $0.4165 | 75,520,741.0 | -20.49% |
| 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% |
Genius Group Ltd Stock (GNS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.10 | $3.04 | $2.06 | 398,082.5 | -39.91% |
| Nov, 2022 | $10.50 | $4.30 | $6.20 | 659,603.3 | -48.14% |
| Oct, 2022 | $23.20 | $9.87 | $13.33 | 459,365.7 | -52.04% |
| Sep, 2022 | $27.50 | $20.80 | $6.70 | 322,288.7 | -16.60% |
| Aug, 2022 | $118.0 | $23.50 | $94.50 | 753,595.1 | -32.05% |
| Jul, 2022 | $67.50 | $34.50 | $33.00 | 817,374.7 | -33.90% |
| Jun, 2022 | $111.0 | $56.80 | $54.20 | 342,854.4 | -28.14% |
| May, 2022 | $92.20 | $50.70 | $41.50 | 952,592.0 | +0.00% |
2.17%
0.40%
Cap:
|
Volume (24h):