Skip to main content
Genius Group Limited (GNS)
NYSEAMERICAN: GNS · Real-Time Price · USD
0.429
-0.029 (-6.40%)
Mar 9, 2026, 1:16 PM EDT - Market open

Genius Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.470.470.420.42--8.30%682,465
Mar 6, 20260.490.490.450.460.46-1.36%714,709
Mar 5, 20260.470.480.460.460.461.51%883,158
Mar 4, 20260.450.470.430.460.468.06%720,999
Mar 3, 20260.440.440.420.420.42-2.71%506,677
Mar 2, 20260.420.460.400.440.440.55%597,541
Feb 27, 20260.450.450.420.430.43-4.38%687,087
Feb 26, 20260.440.470.430.450.451.50%757,109
Feb 25, 20260.400.470.400.450.4514.25%1,771,450
Feb 24, 20260.400.400.380.390.391.25%476,512
Feb 23, 20260.400.400.390.390.39-3.65%761,987
Feb 20, 20260.390.410.390.400.402.54%531,942
Feb 19, 20260.400.410.380.390.39-0.94%809,061
Feb 18, 20260.410.420.380.390.39-5.56%896,698
Feb 17, 20260.450.450.400.420.42-0.97%751,077
Feb 13, 20260.400.440.390.420.428.50%1,263,789
Feb 12, 20260.390.410.360.390.39-2.29%1,652,574
Feb 11, 20260.440.440.390.400.40-8.03%1,185,105
Feb 10, 20260.450.460.420.430.43-2.88%678,832
Feb 9, 20260.470.470.440.440.44-4.24%742,643
Feb 6, 20260.410.500.410.460.4616.07%1,970,278
Feb 5, 20260.450.460.400.400.40-13.02%1,113,901
Feb 4, 20260.480.480.450.460.46-3.60%1,087,855
Feb 3, 20260.500.500.460.480.48-6.39%1,126,359
Feb 2, 20260.500.520.500.510.51-1.58%689,300
Jan 30, 20260.520.530.500.520.52-2.02%762,938
Jan 29, 20260.510.530.490.530.53-0.45%957,048
Jan 28, 20260.540.560.530.530.53-6.89%387,970
Jan 27, 20260.550.580.520.570.576.22%802,129
Jan 26, 20260.570.600.530.540.54-8.94%1,152,230
Jan 23, 20260.600.610.590.590.59-1.77%544,550
Jan 22, 20260.580.620.580.600.603.06%642,472
Jan 21, 20260.600.610.560.580.58-1.27%918,266
Jan 20, 20260.590.610.580.590.59-0.67%777,996
Jan 16, 20260.600.610.590.590.59-3.35%1,061,469
Jan 15, 20260.610.620.600.610.610.11%432,426
Jan 14, 20260.610.640.600.610.61-0.97%669,423
Jan 13, 20260.620.630.600.620.620.44%538,689
Jan 12, 20260.620.640.620.620.62-2.76%683,986
Jan 9, 20260.640.660.630.630.63-0.98%459,558
Jan 8, 20260.650.670.640.640.64-0.73%315,514
Jan 7, 20260.650.680.640.650.65-2.46%603,467
Jan 6, 20260.680.680.640.660.66-0.69%579,574
Jan 5, 20260.600.680.600.670.679.15%1,247,042
Jan 2, 20260.610.620.590.610.616.30%612,863
Dec 31, 20250.590.600.560.570.57-2.79%1,102,579
Dec 30, 20250.610.640.590.590.59-4.69%1,003,019
Dec 29, 20250.620.650.620.620.62-2.79%1,083,849
Dec 26, 20250.630.650.630.640.64-2.61%362,683
Dec 24, 20250.630.660.610.660.662.50%586,722
Dec 23, 20250.680.680.620.640.64-4.34%1,237,692
Dec 22, 20250.700.700.660.670.67-4.84%754,353
Dec 19, 20250.640.710.640.700.707.36%1,191,287
Dec 18, 20250.630.660.620.650.652.14%669,588
Dec 17, 20250.660.670.620.640.64-3.56%1,029,673
Dec 16, 20250.650.690.650.660.660.20%768,234
Dec 15, 20250.710.720.660.660.66-5.36%1,057,620
Dec 12, 20250.720.740.690.700.70-0.88%1,049,071
Dec 11, 20250.700.760.690.710.710.89%1,132,688
Dec 10, 20250.690.740.680.700.70-1.41%889,978
Dec 9, 20250.670.720.670.710.712.31%1,136,198
Dec 8, 20250.630.790.620.690.696.93%4,550,457
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%1,201,453
Dec 2, 20250.710.740.700.710.71-3.82%1,505,857
Dec 1, 20250.750.790.710.740.74-7.88%2,133,860
Nov 28, 20250.750.830.730.800.806.39%1,613,447
Nov 26, 20250.760.790.710.750.752.74%2,285,171
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