Genius Group Limited (GNS)
NYSEAMERICAN: GNS · Real-Time Price · USD
0.1504
-0.0086 (-5.41%)
Oct 1, 2026, 11:55 AM EDT - Market open
Genius Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | - | -4.53% | 140,300,012 |
| Sep 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.20% | 5,618,930 |
| Sep 29, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.93% | 3,981,213 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.64% | 7,147,388 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.48% | 1,518,887 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,699,554 |
| Sep 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,651,659 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.39% | 2,621,259 |
| Sep 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.59% | 4,210,724 |
| Sep 18, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.87% | 3,843,460 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.84% | 3,164,511 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -0.39% | 15,015,564 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.42% | 1,876,176 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.56% | 1,980,695 |
| Sep 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.67% | 1,593,715 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.06% | 1,659,738 |
| Sep 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.73% | 2,172,302 |
| Sep 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.47% | 1,652,827 |
| Sep 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.67% | 2,402,699 |
| Sep 3, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 7.42% | 7,454,253 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.16% | 4,097,756 |
| Sep 1, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 3.75% | 3,550,452 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.67% | 2,343,090 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.54% | 3,156,472 |
| Aug 27, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 13.39% | 11,277,101 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.79% | 2,284,866 |
| Aug 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.70% | 2,188,942 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.32% | 3,992,924 |
| Aug 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.12% | 3,878,682 |
| Aug 20, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.32% | 8,166,836 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.20% | 2,786,460 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.04% | 2,659,067 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.19% | 1,247,534 |
| 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 |