Get the Stockscreener App
0.413
1.72%
0.0069
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 February 07, 2025, is $0.413.
- 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 $0.413 now.
- The 52-week high stock price for GNS is $6.97, representing a 1,588% increase from the current share price, occurred on March 19, 2024.
- The 52-week low stock price for GNS is $0.3701, indicating a -10.39% decrease from the current share price, occurred on February 06, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $0.448 | $0.41 | $0.038 | 1,419,001.0 | +1.70% |
| Feb 06, 2025 | $0.425 | $0.3701 | $0.0549 | 1,963,600.0 | -4.85% |
| Feb 05, 2025 | $0.447 | $0.412 | $0.035 | 2,509,225.0 | -5.16% |
| Feb 04, 2025 | $0.46 | $0.4268 | $0.0332 | 1,629,219.0 | -1.32% |
| Feb 03, 2025 | $0.4618 | $0.4201 | $0.0417 | 2,549,558.0 | -5.00% |
| Jan 31, 2025 | $0.505 | $0.453 | $0.052 | 3,220,813.0 | -4.95% |
| Jan 30, 2025 | $0.53 | $0.495 | $0.035 | 1,213,136.0 | +1.98% |
| Jan 29, 2025 | $0.559 | $0.4801 | $0.0789 | 2,412,957.0 | -11.57% |
| Jan 28, 2025 | $0.5663 | $0.54 | $0.0263 | 1,178,572.0 | -2.32% |
| Jan 27, 2025 | $0.5995 | $0.5551 | $0.0444 | 1,809,555.0 | -7.50% |
| Jan 24, 2025 | $0.621 | $0.5802 | $0.0408 | 2,969,478.0 | -2.85% |
| Jan 23, 2025 | $0.668 | $0.6306 | $0.0374 | 3,978,576.0 | -5.48% |
| Jan 22, 2025 | $0.6877 | $0.6113 | $0.0764 | 2,212,652.0 | -0.74% |
| Jan 21, 2025 | $0.68 | $0.6206 | $0.0594 | 2,533,424.0 | +0.74% |
| Jan 17, 2025 | $0.68 | $0.6001 | $0.0799 | 4,047,728.0 | +13.07% |
| Jan 16, 2025 | $0.60 | $0.5665 | $0.0335 | 2,176,474.0 | -1.66% |
| Jan 15, 2025 | $0.67 | $0.5713 | $0.0987 | 3,902,426.0 | -5.14% |
| Jan 14, 2025 | $0.69 | $0.573 | $0.117 | 4,485,446.0 | +7.18% |
| Jan 13, 2025 | $0.62 | $0.55 | $0.07 | 2,545,454.0 | -8.85% |
| Jan 10, 2025 | $0.68 | $0.61 | $0.07 | 2,524,705.0 | +2.36% |
| Jan 08, 2025 | $0.66 | $0.611 | $0.049 | 2,020,093.0 | -6.98% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $0.4618 | $0.3701 | $0.0917 | 10,070,603.0 | -13.96% |
| 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% |
0.60%
0.87%
Cap:
|
Volume (24h):