Get the Stockscreener App
0.40
1.34%
-0.0025
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 May 03, 2024, is $0.40.
- Genius Group Ltd all-time high stock price is $11.80, occurred on August 19, 2022.
- The lowest Genius Group Ltd stock price recorded was $0.2377 on January 12, 2024. Since then, Genius Group Ltd's stock price has risen over 68.28% to $0.40 now.
- The 52-week high stock price for GNS is $2.48, representing a 520.00% increase from the current share price, occurred on August 28, 2023.
- The 52-week low stock price for GNS is $0.2377, indicating a -40.58% decrease from the current share price, occurred on January 12, 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $0.4098 | $0.394 | $0.0158 | 1,023,353.0 | -0.99% |
| May 02, 2024 | $0.41 | $0.3876 | $0.0224 | 2,521,463.0 | +4.98% |
| May 01, 2024 | $0.39 | $0.37 | $0.02 | 1,298,196.0 | +1.32% |
| Apr 30, 2024 | $0.405 | $0.3651 | $0.0399 | 2,253,152.0 | -4.08% |
| Apr 29, 2024 | $0.4063 | $0.3851 | $0.0212 | 1,699,335.0 | +0.64% |
| Apr 26, 2024 | $0.4132 | $0.385 | $0.0282 | 2,918,057.0 | -4.38% |
| Apr 25, 2024 | $0.4183 | $0.394 | $0.0243 | 2,114,159.0 | -2.16% |
| Apr 24, 2024 | $0.47 | $0.4002 | $0.0698 | 4,270,972.0 | +1.21% |
| Apr 23, 2024 | $0.424 | $0.392 | $0.032 | 1,563,961.0 | +4.28% |
| Apr 22, 2024 | $0.425 | $0.395 | $0.03 | 1,592,320.0 | -3.64% |
| Apr 19, 2024 | $0.439 | $0.3761 | $0.0629 | 2,615,883.0 | +4.96% |
| Apr 18, 2024 | $0.3988 | $0.382 | $0.0168 | 1,958,967.0 | -0.29% |
| Apr 17, 2024 | $0.4231 | $0.384 | $0.0391 | 2,366,349.0 | -6.26% |
| Apr 16, 2024 | $0.425 | $0.405 | $0.02 | 2,073,588.0 | +1.94% |
| Apr 15, 2024 | $0.461 | $0.41 | $0.051 | 3,232,200.0 | -8.10% |
| Apr 12, 2024 | $0.484 | $0.44 | $0.044 | 3,966,767.0 | -4.41% |
| Apr 11, 2024 | $0.469 | $0.42 | $0.049 | 2,172,594.0 | +9.10% |
| Apr 10, 2024 | $0.4441 | $0.41 | $0.0341 | 2,561,194.0 | -2.30% |
| Apr 09, 2024 | $0.4597 | $0.4305 | $0.0292 | 2,492,064.0 | +0.00% |
| Apr 08, 2024 | $0.4799 | $0.43 | $0.0499 | 3,024,143.0 | -5.07% |
| Apr 05, 2024 | $0.4938 | $0.45 | $0.0438 | 6,430,065.0 | +7.54% |
| Apr 04, 2024 | $0.449 | $0.406 | $0.043 | 3,156,620.0 | +3.96% |
| Apr 03, 2024 | $0.4327 | $0.40 | $0.0327 | 3,244,153.0 | -1.52% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.41 | $0.37 | $0.04 | 4,843,012.0 | +5.32% |
| Apr, 2024 | $0.5009 | $0.3651 | $0.1358 | 64,659,129.0 | -20.67% |
| Mar, 2024 | $0.697 | $0.28 | $0.417 | 227,036,096.0 | +43.98% |
| Feb, 2024 | $0.42 | $0.29 | $0.13 | 40,663,631.0 | -13.50% |
| Jan, 2024 | $0.6688 | $0.2377 | $0.4311 | 127,481,496.0 | -42.22% |
Genius Group Ltd Stock (GNS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.949 | $0.5301 | $0.4189 | 48,424,270.0 | +14.29% |
| Nov, 2023 | $0.80 | $0.50 | $0.30 | 33,176,374.0 | -14.71% |
| Oct, 2023 | $1.20 | $0.579 | $0.621 | 55,235,386.0 | -17.78% |
| Sep, 2023 | $1.30 | $0.7903 | $0.5097 | 91,310,743.0 | -28.09% |
| Aug, 2023 | $2.48 | $0.5001 | $1.98 | 509,916,783.0 | +76.22% |
| Jul, 2023 | $0.82 | $0.61 | $0.21 | 16,754,171.0 | -7.33% |
| Jun, 2023 | $1.11 | $0.66 | $0.45 | 27,285,375.0 | -16.94% |
| May, 2023 | $1.34 | $0.72 | $0.62 | 53,752,322.0 | +0.89% |
| Apr, 2023 | $1.65 | $0.82 | $0.83 | 59,407,544.0 | -37.76% |
| Mar, 2023 | $4.77 | $1.32 | $3.45 | 171,586,555.0 | -62.18% |
| Feb, 2023 | $7.99 | $3.37 | $4.62 | 141,659,261.0 | -34.73% |
| Jan, 2023 | $7.27 | $0.301 | $6.97 | 993,154,153.0 | +1,556% |
Genius Group Ltd Stock (GNS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.51 | $0.3035 | $0.2065 | 3,980,825.0 | -39.91% |
| Nov, 2022 | $1.05 | $0.43 | $0.6199 | 6,596,033.0 | -48.14% |
| Oct, 2022 | $2.32 | $0.9867 | $1.33 | 4,593,657.0 | -52.04% |
| Sep, 2022 | $2.75 | $2.08 | $0.6701 | 3,222,887.0 | -16.60% |
| Aug, 2022 | $11.80 | $2.35 | $9.45 | 7,535,951.0 | -32.05% |
| Jul, 2022 | $6.75 | $3.45 | $3.30 | 8,173,747.0 | -33.90% |
| Jun, 2022 | $11.10 | $5.68 | $5.42 | 3,428,544.0 | -28.14% |
| May, 2022 | $9.22 | $5.07 | $4.15 | 9,525,920.0 | +0.00% |
2.81%
2.92%
Cap:
|
Volume (24h):