Genius Group Limited (GNS)
NYSEAMERICAN: GNS · Real-Time Price · USD
0.9181
+0.1195 (14.96%)
At close: Aug 28, 2025, 4:00 PM
0.9126
-0.0055 (-0.60%)
After-hours: Aug 28, 2025, 4:00 PM EDT

Genius Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20250.800.970.800.94-17.96%5,249,156
Aug 27, 20250.880.890.790.800.80-11.27%3,129,133
Aug 26, 20250.970.970.900.900.90-10.89%3,778,050
Aug 25, 20251.061.100.991.011.01-3,281,797
Aug 22, 20250.971.010.951.011.014.58%1,381,063
Aug 21, 20250.930.990.930.970.973.67%1,151,318
Aug 20, 20250.970.980.910.930.93-2.58%1,366,809
Aug 19, 20251.031.050.950.960.96-8.92%1,834,843
Aug 18, 20251.041.070.981.051.052.94%2,647,568
Aug 15, 20250.971.090.951.021.028.51%2,889,788
Aug 14, 20250.890.980.890.940.945.22%1,827,654
Aug 13, 20250.900.920.880.890.89-5.32%2,041,914
Aug 12, 20250.970.980.880.940.94-1.49%2,820,935
Aug 11, 20250.991.030.950.960.96-1.92%2,316,695
Aug 8, 20251.031.030.960.980.98-2.33%2,685,861
Aug 7, 20251.161.220.951.001.00-12.28%9,683,380
Aug 6, 20250.901.220.871.141.1434.12%16,754,016
Aug 5, 20250.860.880.830.850.851.19%1,187,153
Aug 4, 20250.880.900.810.840.84-5.07%2,425,010
Aug 1, 20250.970.990.850.880.88-13.25%2,794,191
Jul 31, 20250.971.080.961.021.026.75%2,905,442
Jul 30, 20251.041.050.960.960.96-9.86%2,366,760
Jul 29, 20251.081.130.991.061.067.09%4,855,436
Jul 28, 20251.101.110.940.990.99-13.18%5,806,166
Jul 25, 20251.251.261.101.141.14-4.20%4,518,888
Jul 24, 20251.141.211.061.191.193.48%4,989,308
Jul 23, 20251.221.241.081.151.15-10.85%5,683,449
Jul 22, 20251.281.391.211.291.297.50%3,367,298
Jul 21, 20251.401.411.141.201.20-12.41%6,531,415
Jul 18, 20251.461.501.321.371.37-9.27%3,910,658
Jul 17, 20251.571.601.431.511.51-4.43%6,537,111
Jul 16, 20251.411.651.351.581.5813.67%7,016,089
Jul 15, 20251.581.601.351.391.39-11.46%5,228,768
Jul 14, 20251.691.721.571.571.57-0.63%3,885,229
Jul 11, 20251.521.741.401.581.58-4,980,005
Jul 10, 20251.571.921.501.581.5812.86%18,884,560
Jul 9, 20251.001.501.001.401.4023.89%13,423,790
Jul 8, 20251.301.351.001.131.13-15.67%9,724,207
Jul 7, 20251.301.401.101.341.34-6.94%14,358,650
Jul 3, 20251.431.541.301.441.445.11%8,008,133
Jul 2, 20251.451.521.271.371.37-4.86%10,518,536
Jul 1, 20251.451.541.321.441.445.88%13,766,214
Jun 30, 20251.191.531.181.361.3638.07%34,171,499
Jun 27, 20251.171.200.910.990.99-14.35%15,210,167
Jun 26, 20250.691.310.611.151.1555.41%39,424,969
Jun 25, 20250.800.830.720.740.746.17%22,037,565
Jun 24, 20250.540.720.490.700.7030.55%32,506,929
Jun 23, 20250.510.640.480.530.53-2.22%10,106,143
Jun 20, 20250.480.710.460.550.5521.88%66,935,780
Jun 18, 20250.350.450.340.450.4526.06%8,595,401