Skip to main content
Genius Group Limited (GNS)
NYSEAMERICAN: GNS · Real-Time Price · USD
0.649
-0.020 (-2.99%)
Dec 5, 2025, 4:00 PM EST - Market closed

Genius Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.670.700.640.650.65-2.99%1,317,372
Dec 4, 20250.700.710.660.670.67-5.77%1,676,781
Dec 3, 20250.700.710.660.710.710.44%1,113,462
Dec 2, 20250.710.740.700.710.71-3.82%1,505,857
Dec 1, 20250.750.790.710.740.74-7.88%2,108,672
Nov 28, 20250.750.830.730.800.806.39%1,519,644
Nov 26, 20250.760.790.710.750.752.74%2,256,335
Nov 25, 20250.660.770.640.730.7311.45%2,596,618
Nov 24, 20250.650.700.630.660.662.18%2,087,308
Nov 21, 20250.600.690.530.640.647.73%4,242,305
Nov 20, 20250.630.670.590.600.60-7.62%2,987,314
Nov 19, 20250.700.710.600.640.64-6.46%4,882,792
Nov 18, 20250.680.800.630.690.69-11.46%13,616,143
Nov 17, 20251.051.060.720.780.78-9.87%71,704,609
Nov 14, 20250.820.880.820.860.862.85%11,185,480
Nov 13, 20250.890.910.800.840.84-5.27%1,266,834
Nov 12, 20250.900.900.850.890.89-1.59%1,241,928
Nov 11, 20250.780.930.780.900.9012.50%2,551,298
Nov 10, 20250.810.850.770.800.808.25%1,620,831
Nov 7, 20250.720.740.690.740.74-1.47%787,708
Nov 6, 20250.750.780.720.750.75-0.79%509,316
Nov 5, 20250.720.760.720.760.761.61%546,591
Nov 4, 20250.780.790.720.740.74-6.21%996,783
Nov 3, 20250.810.820.770.790.79-2.06%554,840
Oct 31, 20250.790.820.780.810.811.25%758,824
Oct 30, 20250.820.830.780.800.80-3.61%946,610
Oct 29, 20250.810.840.790.830.831.64%893,939
Oct 28, 20250.840.850.800.820.82-1.97%970,780
Oct 27, 20250.840.860.820.830.83-3.74%1,173,690
Oct 24, 20250.860.900.850.870.87-0.53%1,195,902
Oct 23, 20250.840.900.830.870.873.58%1,630,018
Oct 22, 20250.840.890.790.840.84-1.19%2,367,523
Oct 21, 20250.900.900.830.850.85-5.55%1,072,112
Oct 20, 20250.850.900.850.900.906.15%1,196,574
Oct 17, 20250.850.880.830.850.85-0.68%935,110
Oct 16, 20250.890.910.840.850.85-4.09%1,189,968
Oct 15, 20250.890.920.870.890.89-4.12%880,381
Oct 14, 20250.850.930.850.930.937.80%1,420,557
Oct 13, 20250.870.920.850.860.86-4.33%1,416,652
Oct 10, 20250.930.990.850.900.90-1.10%2,467,980
Oct 9, 20250.940.960.890.910.91-4.17%827,055
Oct 8, 20250.890.970.870.950.953.11%1,725,565
Oct 7, 20250.920.940.880.920.92-0.15%1,846,023
Oct 6, 20250.960.990.910.920.92-4.91%1,807,505
Oct 3, 20250.991.030.950.970.97-3.00%1,573,712
Oct 2, 20250.981.040.971.001.001.01%2,636,867
Oct 1, 20250.971.000.910.990.992.59%2,369,515
Sep 30, 20251.041.060.960.970.97-5.39%1,667,382
Sep 29, 20251.021.030.981.021.024.08%1,593,531
Sep 26, 20250.921.020.910.980.984.81%2,129,246
Sep 25, 20250.930.960.890.940.94-2.56%1,687,939
Sep 24, 20250.910.960.900.960.965.94%1,784,049
Sep 23, 20250.890.950.890.910.91-5.65%1,492,662
Sep 22, 20250.890.960.850.960.96-3,322,827
Sep 19, 20251.051.050.940.960.96-2.00%2,006,619
Sep 18, 20250.921.000.910.980.986.48%2,169,641
Sep 17, 20250.940.990.910.920.92-7.07%2,180,025
Sep 16, 20251.001.020.920.990.99-1.00%3,735,359
Sep 15, 20251.251.281.001.001.00-8.26%9,088,023
Sep 12, 20250.921.120.881.091.0921.10%10,461,748
Sep 11, 20250.760.920.760.900.9021.65%3,734,250
Sep 10, 20250.830.830.720.740.74-10.32%2,109,616
Sep 9, 20250.810.840.790.830.831.66%1,221,277
Sep 8, 20250.820.850.810.810.811.44%1,155,914
Sep 5, 20250.800.840.740.800.80-3.60%1,597,484
Sep 4, 20250.830.830.800.830.83-2.94%1,388,999
Sep 3, 20250.860.880.830.860.86-0.58%1,193,678
Sep 2, 20250.880.910.830.860.86-2.82%1,733,554
Aug 29, 20250.960.960.880.890.89-6.08%1,054,082
Aug 28, 20250.800.970.800.940.9417.99%5,561,936
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