Get the Stockscreener App
0.2301
8.87%
-0.0224
Pre-market:
.25
0.0199
+8.65%
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 03, 2025, is $0.2301.
- 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 $0.2301 now.
- The 52-week high stock price for GNS is $5.69, representing a 2,373% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for GNS is $0.21, indicating a -8.74% 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $0.238 | $0.216 | $0.022 | 2,043,012.0 | -8.87% |
| Apr 02, 2025 | $0.2699 | $0.224 | $0.0459 | 2,718,160.0 | +15.88% |
| Apr 01, 2025 | $0.2358 | $0.21 | $0.0258 | 1,710,308.0 | -8.45% |
| Mar 31, 2025 | $0.2665 | $0.23 | $0.0365 | 1,740,926.0 | -10.29% |
| Mar 28, 2025 | $0.2858 | $0.2236 | $0.0622 | 2,171,883.0 | -10.37% |
| Mar 27, 2025 | $0.309 | $0.27 | $0.039 | 1,797,499.0 | -7.50% |
| Mar 26, 2025 | $0.325 | $0.2927 | $0.0323 | 1,500,004.0 | +3.23% |
| Mar 25, 2025 | $0.324 | $0.2948 | $0.0292 | 611,024.0 | -5.20% |
| Mar 24, 2025 | $0.35 | $0.2716 | $0.0784 | 2,068,349.0 | +13.34% |
| Mar 21, 2025 | $0.3146 | $0.2523 | $0.0623 | 2,094,317.0 | -9.84% |
| Mar 20, 2025 | $0.3222 | $0.29 | $0.0322 | 1,943,385.0 | +4.92% |
| Mar 19, 2025 | $0.3355 | $0.2614 | $0.0741 | 2,571,964.0 | +12.96% |
| Mar 18, 2025 | $0.29 | $0.27 | $0.02 | 940,266.0 | -7.82% |
| Mar 17, 2025 | $0.304 | $0.2614 | $0.0426 | 1,027,658.0 | -3.65% |
| Mar 14, 2025 | $0.325 | $0.281 | $0.044 | 2,082,993.0 | -0.98% |
| Mar 13, 2025 | $0.3119 | $0.2851 | $0.0268 | 1,624,075.0 | +2.33% |
| Mar 12, 2025 | $0.319 | $0.30 | $0.019 | 1,038,282.0 | -2.91% |
| Mar 11, 2025 | $0.32 | $0.2852 | $0.0348 | 622,163.0 | +3.00% |
| Mar 10, 2025 | $0.3465 | $0.285 | $0.0615 | 1,597,536.0 | -11.76% |
| Mar 07, 2025 | $0.3474 | $0.314 | $0.0334 | 1,075,389.0 | +0.00% |
| Mar 06, 2025 | $0.373 | $0.3132 | $0.0598 | 1,973,621.0 | -8.11% |
| Mar 05, 2025 | $0.376 | $0.335 | $0.041 | 1,459,505.0 | +6.23% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.2699 | $0.21 | $0.0599 | 8,514,492.0 | -3.32% |
| 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% |
2.39%
Cap:
|
Volume (24h):