Genius Group Ltd (GNS) Historical Stock Data

0.66 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GNS is down -0.46% a day on average. There have been 14 days where Genius Group Ltd closed green and 16 days where GNS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.63	0.66	↑$0.03 (4.72%)	0.61	0.66	580.56K
2025-12-23	0.68	0.64	↓$0.04 (-5.35%)	0.62	0.68	1.23M
2025-12-22	0.70	0.67	↓$0.03 (-4.57%)	0.66	0.70	764.10K
2025-12-19	0.64	0.70	↑$0.06 (9.43%)	0.64	0.71	1.18M
2025-12-18	0.66	0.65	↓$0.01 (-0.92%)	0.62	0.66	649.52K
2025-12-17	0.66	0.64	↓$0.02 (-3.00%)	0.62	0.67	0.99M
2025-12-16	0.65	0.66	↑$0.01 (2.12%)	0.65	0.69	767.39K
2025-12-15	0.71	0.66	↓$0.05 (-6.78%)	0.66	0.72	1.04M
2025-12-12	0.72	0.70	↓$0.02 (-2.79%)	0.69	0.74	0.92M
2025-12-11	0.70	0.71	↑$0.01 (0.89%)	0.69	0.76	1.10M
2025-12-10	0.69	0.70	↑$0.01 (1.45%)	0.68	0.73	877.66K
2025-12-09	0.67	0.71	↑$0.04 (5.50%)	0.67	0.72	1.10M
2025-12-08	0.63	0.69	↑$0.06 (9.46%)	0.62	0.79	4.48M
2025-12-05	0.67	0.65	↓$0.02 (-3.13%)	0.64	0.70	1.23M
2025-12-04	0.70	0.67	↓$0.03 (-4.90%)	0.66	0.71	1.49M
2025-12-03	0.70	0.71	↑$0.01 (1.63%)	0.66	0.71	1.10M
2025-12-02	0.71	0.71	↓$0.00 (-0.44%)	0.70	0.74	1.45M
2025-12-01	0.75	0.74	↓$0.01 (-1.86%)	0.71	0.79	2.05M
2025-11-28	0.75	0.80	↑$0.05 (6.27%)	0.73	0.83	1.57M
2025-11-26	0.76	0.75	↓$0.01 (-1.70%)	0.71	0.79	2.23M
2025-11-25	0.66	0.73	↑$0.07 (10.61%)	0.64	0.77	2.56M
2025-11-24	0.65	0.66	↑$0.00 (0.31%)	0.64	0.70	2.01M
2025-11-21	0.60	0.64	↑$0.05 (7.73%)	0.54	0.69	4.16M
2025-11-20	0.63	0.60	↓$0.04 (-5.56%)	0.59	0.67	2.85M
2025-11-19	0.70	0.64	↓$0.05 (-7.52%)	0.60	0.71	4.69M
2025-11-18	0.68	0.69	↑$0.01 (2.01%)	0.63	0.80	13.11M
2025-11-17	1.05	0.78	↓$0.27 (-25.93%)	0.72	1.06	70.86M
2025-11-14	0.82	0.86	↑$0.04 (5.18%)	0.82	0.88	597.19K
2025-11-13	0.89	0.84	↓$0.05 (-5.20%)	0.80	0.91	1.24M
2025-11-12	0.90	0.89	↓$0.01 (-1.59%)	0.85	0.90	1.20M