Genius Group Limited (GNS)
NYSEAMERICAN: GNS · Real-Time Price · USD
0.9800
+0.0450 (4.81%)
At close: Sep 26, 2025, 4:00 PM EDT
1.000
+0.020 (2.04%)
After-hours: Sep 26, 2025, 8:00 PM EDT
Genius Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.92 | 1.02 | 0.91 | 0.98 | 0.98 | 4.81% | 2,129,246 |
| Sep 25, 2025 | 0.93 | 0.96 | 0.89 | 0.94 | 0.94 | -2.56% | 1,687,939 |
| Sep 24, 2025 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | 5.94% | 1,784,049 |
| Sep 23, 2025 | 0.89 | 0.95 | 0.89 | 0.91 | 0.91 | -5.65% | 1,492,662 |
| Sep 22, 2025 | 0.89 | 0.96 | 0.85 | 0.96 | 0.96 | - | 3,322,827 |
| Sep 19, 2025 | 1.05 | 1.05 | 0.94 | 0.96 | 0.96 | -2.00% | 2,006,619 |
| Sep 18, 2025 | 0.92 | 1.00 | 0.91 | 0.98 | 0.98 | 6.48% | 2,169,641 |
| Sep 17, 2025 | 0.94 | 0.99 | 0.91 | 0.92 | 0.92 | -7.07% | 2,180,025 |
| Sep 16, 2025 | 1.00 | 1.02 | 0.92 | 0.99 | 0.99 | -1.00% | 3,735,359 |
| Sep 15, 2025 | 1.25 | 1.28 | 1.00 | 1.00 | 1.00 | -8.26% | 9,088,023 |
| Sep 12, 2025 | 0.92 | 1.12 | 0.88 | 1.09 | 1.09 | 21.10% | 10,461,748 |
| Sep 11, 2025 | 0.76 | 0.92 | 0.76 | 0.90 | 0.90 | 21.65% | 3,734,250 |
| Sep 10, 2025 | 0.83 | 0.83 | 0.72 | 0.74 | 0.74 | -10.32% | 2,109,616 |
| Sep 9, 2025 | 0.81 | 0.84 | 0.79 | 0.83 | 0.83 | 1.66% | 1,221,277 |
| Sep 8, 2025 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | 1.44% | 1,155,914 |
| Sep 5, 2025 | 0.80 | 0.84 | 0.74 | 0.80 | 0.80 | -3.60% | 1,597,484 |
| Sep 4, 2025 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | -2.94% | 1,388,999 |
| Sep 3, 2025 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | -0.58% | 1,161,089 |
| Sep 2, 2025 | 0.88 | 0.91 | 0.83 | 0.86 | 0.86 | -2.82% | 1,733,554 |
| Aug 29, 2025 | 0.96 | 0.96 | 0.88 | 0.89 | 0.89 | -6.08% | 1,054,082 |
| Aug 28, 2025 | 0.80 | 0.97 | 0.80 | 0.94 | 0.94 | 17.99% | 5,561,936 |
| Aug 27, 2025 | 0.88 | 0.89 | 0.79 | 0.80 | 0.80 | -11.27% | 3,129,133 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -10.89% | 3,778,050 |
| Aug 25, 2025 | 1.06 | 1.10 | 0.99 | 1.01 | 1.01 | - | 3,281,797 |
| Aug 22, 2025 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | 4.58% | 1,381,063 |
| Aug 21, 2025 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 3.67% | 1,151,318 |
| Aug 20, 2025 | 0.97 | 0.98 | 0.91 | 0.93 | 0.93 | -2.58% | 1,366,809 |
| Aug 19, 2025 | 1.03 | 1.05 | 0.95 | 0.96 | 0.96 | -8.92% | 1,834,843 |
| Aug 18, 2025 | 1.04 | 1.07 | 0.98 | 1.05 | 1.05 | 2.94% | 2,647,568 |
| Aug 15, 2025 | 0.97 | 1.09 | 0.95 | 1.02 | 1.02 | 8.51% | 2,889,788 |
| Aug 14, 2025 | 0.89 | 0.98 | 0.89 | 0.94 | 0.94 | 5.22% | 1,827,654 |
| Aug 13, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -5.32% | 2,041,914 |
| Aug 12, 2025 | 0.97 | 0.98 | 0.88 | 0.94 | 0.94 | -1.49% | 2,820,935 |
| Aug 11, 2025 | 0.99 | 1.03 | 0.95 | 0.96 | 0.96 | -1.92% | 2,316,695 |
| Aug 8, 2025 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -2.33% | 2,685,861 |
| Aug 7, 2025 | 1.16 | 1.22 | 0.95 | 1.00 | 1.00 | -12.28% | 9,683,380 |
| Aug 6, 2025 | 0.90 | 1.22 | 0.87 | 1.14 | 1.14 | 34.12% | 16,754,016 |
| Aug 5, 2025 | 0.86 | 0.88 | 0.83 | 0.85 | 0.85 | 1.19% | 1,187,153 |
| Aug 4, 2025 | 0.88 | 0.90 | 0.81 | 0.84 | 0.84 | -5.07% | 2,425,010 |
| Aug 1, 2025 | 0.97 | 0.99 | 0.85 | 0.88 | 0.88 | -13.25% | 2,794,191 |
| Jul 31, 2025 | 0.97 | 1.08 | 0.96 | 1.02 | 1.02 | 6.75% | 2,905,442 |
| Jul 30, 2025 | 1.04 | 1.05 | 0.96 | 0.96 | 0.96 | -9.86% | 2,366,760 |
| Jul 29, 2025 | 1.08 | 1.13 | 0.99 | 1.06 | 1.06 | 7.09% | 4,855,436 |
| Jul 28, 2025 | 1.10 | 1.11 | 0.94 | 0.99 | 0.99 | -13.18% | 5,806,166 |
| Jul 25, 2025 | 1.25 | 1.26 | 1.10 | 1.14 | 1.14 | -4.20% | 4,518,888 |
| Jul 24, 2025 | 1.14 | 1.21 | 1.06 | 1.19 | 1.19 | 3.48% | 4,989,308 |
| Jul 23, 2025 | 1.22 | 1.24 | 1.08 | 1.15 | 1.15 | -10.85% | 5,683,449 |
| Jul 22, 2025 | 1.28 | 1.39 | 1.21 | 1.29 | 1.29 | 7.50% | 3,367,298 |
| Jul 21, 2025 | 1.40 | 1.41 | 1.14 | 1.20 | 1.20 | -12.41% | 6,531,415 |
| Jul 18, 2025 | 1.46 | 1.50 | 1.32 | 1.37 | 1.37 | -9.27% | 3,910,658 |