Genius Group Limited (GNS)
NYSEAMERICAN: GNS · Real-Time Price · USD
0.8934
-0.0502 (-5.32%)
At close: Aug 13, 2025, 4:00 PM
0.9000
+0.0066 (0.74%)
Pre-market: Aug 14, 2025, 7:00 AM EDT
Genius Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 1.57 | 1.60 | 1.43 | 1.51 | 1.51 | -4.43% | 6,537,111 |
| Jul 16, 2025 | 1.41 | 1.65 | 1.35 | 1.58 | 1.58 | 13.67% | 7,016,089 |
| Jul 15, 2025 | 1.58 | 1.60 | 1.35 | 1.39 | 1.39 | -11.46% | 5,228,768 |
| Jul 14, 2025 | 1.69 | 1.72 | 1.57 | 1.57 | 1.57 | -0.63% | 3,885,229 |
| Jul 11, 2025 | 1.52 | 1.74 | 1.40 | 1.58 | 1.58 | - | 4,980,005 |
| Jul 10, 2025 | 1.57 | 1.92 | 1.50 | 1.58 | 1.58 | 12.86% | 18,884,560 |
| Jul 9, 2025 | 1.00 | 1.50 | 1.00 | 1.40 | 1.40 | 23.89% | 13,423,790 |
| Jul 8, 2025 | 1.30 | 1.35 | 1.00 | 1.13 | 1.13 | -15.67% | 9,724,207 |
| Jul 7, 2025 | 1.30 | 1.40 | 1.10 | 1.34 | 1.34 | -6.94% | 14,358,650 |
| Jul 3, 2025 | 1.43 | 1.54 | 1.30 | 1.44 | 1.44 | 5.11% | 8,008,133 |
| Jul 2, 2025 | 1.45 | 1.52 | 1.27 | 1.37 | 1.37 | -4.86% | 10,518,536 |
| Jul 1, 2025 | 1.45 | 1.54 | 1.32 | 1.44 | 1.44 | 5.88% | 13,766,214 |
| Jun 30, 2025 | 1.19 | 1.53 | 1.18 | 1.36 | 1.36 | 38.07% | 34,171,499 |
| Jun 27, 2025 | 1.17 | 1.20 | 0.91 | 0.99 | 0.99 | -14.35% | 15,210,167 |
| Jun 26, 2025 | 0.69 | 1.31 | 0.61 | 1.15 | 1.15 | 55.41% | 39,424,969 |
| Jun 25, 2025 | 0.80 | 0.83 | 0.72 | 0.74 | 0.74 | 6.17% | 22,037,565 |
| Jun 24, 2025 | 0.54 | 0.72 | 0.49 | 0.70 | 0.70 | 30.55% | 32,506,929 |
| Jun 23, 2025 | 0.51 | 0.64 | 0.48 | 0.53 | 0.53 | -2.22% | 10,106,143 |
| Jun 20, 2025 | 0.48 | 0.71 | 0.46 | 0.55 | 0.55 | 21.88% | 66,935,780 |
| Jun 18, 2025 | 0.35 | 0.45 | 0.34 | 0.45 | 0.45 | 26.06% | 8,595,401 |
| Jun 17, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.36% | 1,297,713 |
| Jun 16, 2025 | 0.39 | 0.39 | 0.34 | 0.36 | 0.36 | -5.21% | 2,603,588 |
| Jun 13, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | -2.78% | 1,911,638 |
| Jun 12, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -5.86% | 1,627,936 |
| Jun 11, 2025 | 0.40 | 0.42 | 0.36 | 0.42 | 0.42 | 1.60% | 2,175,978 |
| Jun 10, 2025 | 0.44 | 0.45 | 0.40 | 0.41 | 0.41 | -3.95% | 4,562,318 |
| Jun 9, 2025 | 0.44 | 0.47 | 0.41 | 0.43 | 0.43 | 2.38% | 4,336,144 |
| Jun 6, 2025 | 0.37 | 0.43 | 0.36 | 0.42 | 0.42 | 16.63% | 3,512,551 |
| Jun 5, 2025 | 0.36 | 0.42 | 0.34 | 0.36 | 0.36 | -4.28% | 5,691,995 |
| Jun 4, 2025 | 0.32 | 0.39 | 0.31 | 0.38 | 0.38 | 14.00% | 4,594,822 |
| Jun 3, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | - | 1,154,425 |