Get the Stockscreener App
0.2872
1.64%
-0.0048
After Hours:
.28
-0.0072
-2.51%
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 05, 2026, is $0.2872.
- 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 $0.2872 now.
- The 52-week high stock price for GNS is $1.9201, representing a 568.56% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for GNS is $0.264, indicating a -8.08% decrease from the current share price, occurred on April 29, 2026.
- The closing price of Genius Group Ltd (GNS) stock in the beginning of 2025 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 05, 2026 | $0.2995 | $0.2771 | $0.0224 | 1,504,849.0 | -1.64% |
| May 04, 2026 | $0.3075 | $0.2845 | $0.023 | 2,131,196.0 | +4.29% |
| May 01, 2026 | $0.2968 | $0.266 | $0.0308 | 2,043,258.0 | +0.61% |
| Apr 30, 2026 | $0.2834 | $0.266 | $0.0174 | 2,443,206.0 | +3.07% |
| Apr 29, 2026 | $0.30 | $0.264 | $0.036 | 3,199,436.0 | -9.70% |
| Apr 28, 2026 | $0.32 | $0.289 | $0.031 | 3,863,442.0 | -5.97% |
| Apr 27, 2026 | $0.3395 | $0.3085 | $0.031 | 2,264,864.0 | -2.15% |
| Apr 24, 2026 | $0.365 | $0.3189 | $0.0461 | 4,282,967.0 | -11.20% |
| Apr 23, 2026 | $0.3969 | $0.307 | $0.0899 | 7,736,287.0 | +15.46% |
| Apr 22, 2026 | $0.34 | $0.3054 | $0.0346 | 2,987,602.0 | -2.91% |
| Apr 21, 2026 | $0.3359 | $0.321 | $0.0149 | 2,411,600.0 | -4.50% |
| Apr 20, 2026 | $0.369 | $0.32 | $0.049 | 3,739,596.0 | -1.47% |
| Apr 17, 2026 | $0.35 | $0.31 | $0.04 | 3,420,150.0 | +1.76% |
| Apr 16, 2026 | $0.3499 | $0.326 | $0.0239 | 2,262,427.0 | +1.07% |
| Apr 15, 2026 | $0.3799 | $0.305 | $0.0749 | 6,425,830.0 | -25.02% |
| Apr 14, 2026 | $0.4699 | $0.412 | $0.0579 | 1,213,237.0 | +7.91% |
| Apr 13, 2026 | $0.435 | $0.4088 | $0.0262 | 1,191,910.0 | +5.60% |
| Apr 10, 2026 | $0.3969 | $0.3781 | $0.0188 | 473,048.0 | +5.25% |
| Apr 09, 2026 | $0.3915 | $0.3661 | $0.0254 | 609,843.0 | -5.96% |
| Apr 08, 2026 | $0.4423 | $0.38 | $0.0623 | 1,170,646.0 | -5.00% |
| Apr 07, 2026 | $0.435 | $0.37 | $0.065 | 1,470,346.0 | +10.21% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.3075 | $0.266 | $0.0415 | 7,184,152.0 | +3.20% |
| Apr, 2026 | $0.4699 | $0.264 | $0.2059 | 56,115,687.0 | -14.47% |
| Mar, 2026 | $0.49 | $0.2955 | $0.1945 | 19,354,785.0 | -24.80% |
| Feb, 2026 | $0.5198 | $0.36 | $0.1598 | 18,914,559.0 | -16.47% |
| Jan, 2026 | $0.6783 | $0.4905 | $0.1878 | 14,061,134.0 | -9.83% |
Genius Group Ltd Stock (GNS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.79 | $0.59 | $0.20 | 25,647,973.0 | -25.93% |
| Nov, 2025 | $1.06 | $0.5332 | $0.5268 | 114,770,654.0 | -1.49% |
| Oct, 2025 | $1.04 | $0.78 | $0.26 | 32,087,923.0 | -16.06% |
| Sep, 2025 | $1.28 | $0.7152 | $0.5648 | 56,320,234.0 | +9.04% |
| Aug, 2025 | $1.22 | $0.7901 | $0.4299 | 70,444,782.0 | -13.24% |
| 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% |
4.18%
Cap:
|
Volume (24h):