Genius Group Limited (GNS)
AMEX: GNS
· Real-Time Price · USD
1.04
0.10 (10.64%)
At close: Aug 15, 2025, 11:26 AM
GNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.89 | 0.98 | 0.89 | 0.94 | 0.94 | 5.62% | 1,800,179 |
| 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 |
| Aug 7, 2025 | 1.16 | 1.22 | 0.95 | 1.00 | 1.00 | -12.28% | 9,683,400 |
| 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% | 1,187,200 |
| Aug 4, 2025 | 0.88 | 0.90 | 0.81 | 0.84 | 0.84 | -4.55% | 2,425,010 |
| Aug 1, 2025 | 0.97 | 0.99 | 0.85 | 0.88 | 0.88 | -13.73% | 2,794,200 |
| Jul 31, 2025 | 0.97 | 1.08 | 0.96 | 1.02 | 1.02 | 6.25% | 2,905,442 |
| Jul 30, 2025 | 1.04 | 1.05 | 0.96 | 0.96 | 0.96 | -9.43% | 2,366,800 |
| Jul 29, 2025 | 1.08 | 1.13 | 0.99 | 1.06 | 1.06 | 7.07% | 4,855,436 |
| Jul 28, 2025 | 1.10 | 1.11 | 0.94 | 0.99 | 0.99 | -13.16% | 5,806,200 |
| Jul 25, 2025 | 1.25 | 1.26 | 1.10 | 1.14 | 1.14 | -4.20% | 4,518,900 |
| 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% | 3,367,300 |
| 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% | 3,910,700 |