Genius Group Limited (GNS)
NYSEAMERICAN: GNS · Real-Time Price · USD
0.1603
+0.0022 (1.39%)
At close: Aug 14, 2026, 4:00 PM EDT
0.1592
-0.0011 (-0.69%)
After-hours: Aug 14, 2026, 8:00 PM EDT
Genius Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.39% | 3,363,523 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.84% | 3,883,292 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,039,757 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.51% | 1,879,965 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.69% | 1,293,580 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.59% | 1,312,948 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 1,738,293 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 1,682,361 |
| Aug 4, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 5.04% | 6,271,542 |
| Aug 3, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.96% | 2,398,516 |
| Jul 31, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 182.98% | 3,198,796 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.05 | 1.53% | 1,883,148 |
| Jul 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.05 | -5.42% | 2,251,346 |
| Jul 28, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.05 | -3.88% | 3,396,817 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.06 | -1.20% | 1,870,728 |
| Jul 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.06 | -5.44% | 2,499,383 |
| Jul 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.06 | -0.79% | 3,123,765 |
| Jul 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.06 | -0.78% | 1,280,124 |
| Jul 21, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.06 | 4.91% | 2,927,982 |
| Jul 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.06 | -2.17% | 745,879 |
| Jul 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.06 | -2.29% | 1,653,851 |
| Jul 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.06 | -3.19% | 1,728,927 |
| Jul 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.06 | 0.99% | 1,993,768 |
| Jul 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.06 | -2.92% | 1,660,856 |
| Jul 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.06 | -2.43% | 2,490,112 |
| Jul 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.07 | 2.44% | 1,301,235 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.06 | 0.32% | 1,461,986 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.06 | -1.67% | 1,951,920 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.07 | -1.95% | 2,185,009 |
| Jul 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.07 | -0.86% | 2,901,530 |
| Jul 2, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.07 | -6.11% | 4,225,639 |
| Jul 1, 2026 | 0.19 | 0.23 | 0.19 | 0.21 | 0.07 | 12.03% | 11,691,631 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.06 | -0.74% | 4,274,954 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.06 | -5.80% | 2,203,286 |
| Jun 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.07 | 4.17% | 3,523,589 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.07 | -2.04% | 3,234,992 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.07 | -9.26% | 3,630,857 |
| Jun 23, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.07 | 2.86% | 6,368,282 |
| Jun 22, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.07 | 0.82% | 5,396,582 |
| Jun 18, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.07 | -7.42% | 6,874,609 |
| Jun 17, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.08 | 4.80% | 27,344,423 |
| Jun 16, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.07 | -1.51% | 8,035,943 |
| Jun 15, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.07 | 2.73% | 4,251,616 |
| Jun 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.07 | -1.67% | 4,147,014 |
| Jun 11, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.07 | -4.81% | 3,354,936 |
| Jun 10, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.08 | -1.00% | 2,668,395 |
| Jun 9, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.08 | -1.12% | 6,477,162 |
| Jun 8, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.08 | -4.45% | 5,338,755 |
| Jun 5, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.08 | -9.49% | 8,216,480 |
| Jun 4, 2026 | 0.29 | 0.30 | 0.25 | 0.27 | 0.09 | -4.36% | 12,223,711 |