Genius Group Limited (GNS)
AMEX: GNS
· Real-Time Price · USD
0.94
0.00 (0.53%)
At close: Sep 26, 2025, 3:59 PM
1.01
7.39%
After-hours: Sep 26, 2025, 07:57 PM EDT
GNS 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 | 4.26% | 2,070,799 |
| Sep 25, 2025 | 0.93 | 0.96 | 0.89 | 0.94 | 0.94 | -2.08% | 1,687,939 |
| Sep 24, 2025 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | 5.49% | 1,784,049 |
| Sep 23, 2025 | 0.89 | 0.95 | 0.89 | 0.91 | 0.91 | -5.21% | 1,492,700 |
| Sep 22, 2025 | 0.89 | 0.96 | 0.85 | 0.96 | 0.96 | 0.00% | 3,322,827 |
| Sep 19, 2025 | 1.05 | 1.05 | 0.94 | 0.96 | 0.96 | -2.04% | 2,006,619 |
| Sep 18, 2025 | 0.92 | 1.00 | 0.91 | 0.98 | 0.98 | 6.52% | 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% | 3,735,400 |
| 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 | 21.11% | 10,461,748 |
| Sep 11, 2025 | 0.76 | 0.92 | 0.76 | 0.90 | 0.90 | 21.62% | 3,734,300 |
| Sep 10, 2025 | 0.83 | 0.83 | 0.72 | 0.74 | 0.74 | -9.76% | 2,109,616 |
| Sep 9, 2025 | 0.81 | 0.84 | 0.79 | 0.82 | 0.82 | 1.23% | 1,221,300 |
| Sep 8, 2025 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | 1.25% | 1,155,914 |
| Sep 5, 2025 | 0.80 | 0.84 | 0.74 | 0.80 | 0.80 | -3.61% | 1,597,500 |
| Sep 4, 2025 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | -3.49% | 1,389,000 |
| Sep 3, 2025 | 0.86 | 0.88 | 0.83 | 0.86 | 0.85 | 0.00% | 1,193,700 |
| Sep 2, 2025 | 0.88 | 0.91 | 0.83 | 0.86 | 0.86 | -2.27% | 1,733,600 |
| Aug 29, 2025 | 0.96 | 0.96 | 0.88 | 0.88 | 0.89 | -6.38% | 1,054,100 |