Genius Group Limited GNS
AMEX · United States · Technology Services
$0.1490-0.01 (-6.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.15 | -6.29% | $0.15 | $0.16 | $0.14 | 161.40M |
| 2026-09-30 | $0.16 | +8.90% | $0.15 | $0.16 | $0.15 | 58.94M |
| 2026-09-29 | $0.15 | -2.67% | $0.15 | $0.16 | $0.14 | 4.16M |
| 2026-09-28 | $0.15 | -4.46% | $0.16 | $0.16 | $0.14 | 7.24M |
| 2026-09-25 | $0.16 | +1.29% | $0.16 | $0.16 | $0.15 | 1.62M |
| 2026-09-24 | $0.16 | 0.00% | $0.16 | $0.16 | $0.15 | 1.80M |
| 2026-09-23 | $0.16 | 0.00% | $0.15 | $0.16 | $0.15 | 1.69M |
| 2026-09-22 | $0.16 | +0.65% | $0.16 | $0.16 | $0.15 | 2.74M |
| 2026-09-21 | $0.15 | +1.99% | $0.15 | $0.16 | $0.15 | 4.59M |
| 2026-09-18 | $0.15 | +1.34% | $0.15 | $0.16 | $0.15 | 4.03M |
| 2026-09-17 | $0.15 | -1.97% | $0.16 | $0.16 | $0.15 | 3.32M |
| 2026-09-16 | $0.15 | -0.65% | $0.16 | $0.16 | $0.14 | 15.37M |
| 2026-09-15 | $0.15 | -3.16% | $0.16 | $0.17 | $0.15 | 1.93M |
| 2026-09-14 | $0.16 | -1.86% | $0.17 | $0.17 | $0.16 | 2.09M |
| 2026-09-11 | $0.16 | -2.42% | $0.16 | $0.17 | $0.16 | 1.66M |
| 2026-09-10 | $0.17 | -2.94% | $0.17 | $0.17 | $0.16 | 1.77M |
| 2026-09-09 | $0.17 | -1.73% | $0.18 | $0.18 | $0.17 | 2.23M |
| 2026-09-08 | $0.17 | -4.42% | $0.18 | $0.18 | $0.17 | 1.71M |
| 2026-09-04 | $0.18 | -3.72% | $0.19 | $0.19 | $0.18 | 2.50M |
| 2026-09-03 | $0.19 | +7.43% | $0.18 | $0.20 | $0.18 | 8.02M |
| 2026-09-02 | $0.17 | -4.37% | $0.19 | $0.19 | $0.17 | 4.65M |
| 2026-09-01 | $0.18 | +3.98% | $0.18 | $0.19 | $0.17 | 3.82M |
| 2026-08-31 | $0.18 | -3.83% | $0.18 | $0.18 | $0.18 | 2.47M |
| 2026-08-28 | $0.18 | -6.63% | $0.20 | $0.20 | $0.18 | 3.25M |
| 2026-08-27 | $0.20 | +13.29% | $0.18 | $0.20 | $0.18 | 11.60M |
| 2026-08-26 | $0.17 | -3.35% | $0.18 | $0.18 | $0.17 | 2.32M |
| 2026-08-25 | $0.18 | +3.47% | $0.17 | $0.18 | $0.17 | 2.28M |
| 2026-08-24 | $0.17 | -2.26% | $0.18 | $0.18 | $0.17 | 4.08M |
| 2026-08-21 | $0.18 | +4.12% | $0.17 | $0.18 | $0.17 | 4.08M |
| 2026-08-20 | $0.17 | +6.25% | $0.17 | $0.18 | $0.17 | 8.35M |
| 2026-08-19 | $0.16 | +5.26% | $0.16 | $0.16 | $0.16 | 4.55M |
| 2026-08-18 | $0.15 | -3.80% | $0.16 | $0.16 | $0.15 | 2.73M |
| 2026-08-17 | $0.16 | -1.25% | $0.16 | $0.16 | $0.16 | 1.35M |
| 2026-08-14 | $0.16 | +1.27% | $0.16 | $0.17 | $0.16 | 3.42M |
| 2026-08-13 | $0.16 | +4.64% | $0.16 | $0.17 | $0.15 | 3.99M |
| 2026-08-12 | $0.15 | 0.00% | $0.15 | $0.15 | $0.15 | 1.04M |
| 2026-08-11 | $0.15 | -5.63% | $0.16 | $0.16 | $0.15 | 1.88M |
| 2026-08-10 | $0.16 | +0.63% | $0.16 | $0.16 | $0.16 | 1.29M |
| 2026-08-07 | $0.16 | +2.58% | $0.16 | $0.16 | $0.16 | 1.31M |
| 2026-08-06 | $0.16 | -1.27% | $0.16 | $0.16 | $0.16 | 1.74M |
| 2026-08-05 | $0.16 | -1.26% | $0.16 | $0.16 | $0.16 | 1.68M |
| 2026-08-04 | $0.16 | +5.30% | $0.16 | $0.17 | $0.15 | 6.27M |
| 2026-08-03 | $0.15 | +2.03% | $0.15 | $0.16 | $0.15 | 2.40M |
| 2026-07-31 | $0.15 | -2.63% | $0.15 | $0.16 | $0.15 | 3.20M |
| 2026-07-30 | $0.15 | +1.33% | $0.16 | $0.16 | $0.15 | 1.88M |
| 2026-07-29 | $0.15 | -5.66% | $0.15 | $0.16 | $0.15 | 2.25M |
| 2026-07-28 | $0.16 | -3.64% | $0.16 | $0.17 | $0.15 | 3.40M |
| 2026-07-27 | $0.17 | -1.20% | $0.17 | $0.17 | $0.16 | 1.87M |
| 2026-07-24 | $0.17 | -5.65% | $0.18 | $0.18 | $0.17 | 2.50M |
| 2026-07-23 | $0.18 | -0.56% | $0.18 | $0.18 | $0.18 | 3.12M |
| 2026-07-22 | $0.18 | -0.56% | $0.18 | $0.18 | $0.18 | 1.28M |
| 2026-07-21 | $0.18 | +4.68% | $0.17 | $0.19 | $0.17 | 2.93M |
| 2026-07-20 | $0.17 | -2.29% | $0.17 | $0.17 | $0.17 | 745.90K |
| 2026-07-17 | $0.17 | -2.23% | $0.18 | $0.18 | $0.17 | 1.65M |
| 2026-07-16 | $0.18 | -3.24% | $0.19 | $0.19 | $0.18 | 1.73M |
| 2026-07-15 | $0.19 | +1.09% | $0.19 | $0.19 | $0.18 | 1.99M |
| 2026-07-14 | $0.18 | -3.17% | $0.19 | $0.19 | $0.18 | 1.66M |
| 2026-07-13 | $0.19 | -2.07% | $0.19 | $0.19 | $0.18 | 2.49M |
| 2026-07-10 | $0.19 | +2.12% | $0.19 | $0.19 | $0.19 | 1.30M |
| 2026-07-09 | $0.19 | +0.53% | $0.19 | $0.19 | $0.18 | 1.46M |
| 2026-07-08 | $0.19 | -1.57% | $0.19 | $0.19 | $0.18 | 1.95M |
| 2026-07-07 | $0.19 | -2.05% | $0.20 | $0.20 | $0.19 | 2.19M |
| 2026-07-06 | $0.19 | -1.02% | $0.20 | $0.20 | $0.19 | 2.90M |
| 2026-07-02 | $0.20 | -6.19% | $0.20 | $0.21 | $0.19 | 4.14M |
| 2026-07-01 | $0.21 | +12.30% | $0.19 | $0.23 | $0.19 | 11.69M |
| 2026-06-30 | $0.19 | -0.53% | $0.19 | $0.19 | $0.18 | 4.28M |
| 2026-06-29 | $0.19 | -6.00% | $0.20 | $0.20 | $0.19 | 2.20M |
| 2026-06-26 | $0.20 | +4.17% | $0.19 | $0.20 | $0.19 | 3.52M |
| 2026-06-25 | $0.19 | -2.04% | $0.20 | $0.20 | $0.19 | 3.24M |
| 2026-06-24 | $0.20 | -9.26% | $0.21 | $0.21 | $0.20 | 3.63M |
| 2026-06-23 | $0.22 | +2.86% | $0.20 | $0.22 | $0.20 | 6.37M |
| 2026-06-22 | $0.21 | +0.96% | $0.21 | $0.22 | $0.20 | 5.40M |
| 2026-06-18 | $0.21 | -7.56% | $0.22 | $0.22 | $0.21 | 6.87M |
| 2026-06-17 | $0.22 | +4.65% | $0.23 | $0.24 | $0.22 | 27.34M |
| 2026-06-16 | $0.22 | -1.38% | $0.22 | $0.23 | $0.20 | 8.04M |
| 2026-06-15 | $0.22 | +2.83% | $0.22 | $0.23 | $0.21 | 4.25M |
| 2026-06-12 | $0.21 | -1.85% | $0.21 | $0.22 | $0.20 | 4.15M |
| 2026-06-11 | $0.22 | -4.85% | $0.23 | $0.23 | $0.21 | 3.35M |
| 2026-06-10 | $0.23 | -0.87% | $0.22 | $0.23 | $0.21 | 2.67M |
| 2026-06-09 | $0.23 | -1.29% | $0.23 | $0.23 | $0.21 | 6.48M |
| 2026-06-08 | $0.23 | -4.13% | $0.24 | $0.25 | $0.23 | 5.34M |
| 2026-06-05 | $0.24 | -9.70% | $0.24 | $0.26 | $0.23 | 8.22M |
| 2026-06-04 | $0.27 | -4.29% | $0.29 | $0.30 | $0.25 | 12.22M |
| 2026-06-03 | $0.28 | +6.87% | $0.26 | $0.28 | $0.25 | 11.52M |
| 2026-06-02 | $0.26 | +1.95% | $0.27 | $0.29 | $0.26 | 21.85M |
| 2026-06-01 | $0.26 | +1.18% | $0.24 | $0.26 | $0.24 | 10.96M |
| 2026-05-29 | $0.25 | -5.93% | $0.24 | $0.26 | $0.23 | 20.84M |
| 2026-05-28 | $0.27 | +22.73% | $0.26 | $0.36 | $0.25 | 291.50M |
| 2026-05-27 | $0.22 | +0.46% | $0.22 | $0.22 | $0.21 | 82.45M |
| 2026-05-26 | $0.22 | -5.19% | $0.23 | $0.23 | $0.22 | 2.69M |