Genius Group Limited (GNS)
AMEX: GNS
· Real-Time Price · USD
0.82
-0.01 (-1.19%)
At close: Sep 05, 2025, 3:59 PM
0.82
0.17%
After-hours: Sep 05, 2025, 07:55 PM EDT
GNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.80 | 0.84 | 0.74 | 0.80 | 0.80 | -3.61% | 1,583,238 |
| 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 |
| Aug 28, 2025 | 0.80 | 0.97 | 0.80 | 0.94 | 0.94 | 17.50% | 5,561,936 |
| Aug 27, 2025 | 0.88 | 0.89 | 0.79 | 0.80 | 0.80 | -11.11% | 3,129,133 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -10.89% | 3,778,100 |
| Aug 25, 2025 | 1.06 | 1.10 | 0.98 | 1.01 | 1.01 | 0.00% | 3,281,800 |
| Aug 22, 2025 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | 4.12% | 1,381,100 |
| Aug 21, 2025 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 4.30% | 1,151,318 |
| Aug 20, 2025 | 0.97 | 0.98 | 0.91 | 0.93 | 0.93 | -3.12% | 1,366,809 |
| Aug 19, 2025 | 1.03 | 1.05 | 0.94 | 0.96 | 0.96 | -8.57% | 1,834,843 |
| Aug 18, 2025 | 1.04 | 1.07 | 0.98 | 1.05 | 1.05 | 2.94% | 2,647,600 |
| Aug 15, 2025 | 0.97 | 1.09 | 0.95 | 1.02 | 1.02 | 8.51% | 2,889,800 |
| Aug 14, 2025 | 0.89 | 0.98 | 0.89 | 0.94 | 0.94 | 5.62% | 1,827,700 |
| 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 | -2.08% | 2,820,935 |
| Aug 11, 2025 | 0.99 | 1.03 | 0.95 | 0.96 | 0.96 | -2.04% | 2,316,700 |
| Aug 8, 2025 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -2.00% | 2,685,900 |