Skip to main content
GNS logo

Genius Group Limited

GNSNYSEAMERICANConsumer StaplesEducation & Training Services

$0.13Today:- (-)1Y −84.54%

As of Oct 23, 2026 close

Market cap
$21.38M
P/E (TTM)
-
Forward P/E
-
Dividend yield
148.70%
52-week range
$0.12$1.06
Volume (live)
-
Avg. volume (3M)
10.51M

Genius Group (GNS) Historical Stock Prices

Analyze Genius Group (GNS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Genius Group (GNS) Interactive Price Chart

Interactive historical price chart showing Genius Group stock price movements and trends across multiple time periods.

Loading chart...

GNS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GNS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.130.130.130.130.131.45M
Oct 22, 20260.140.140.130.130.132.37M
Oct 21, 20260.140.140.140.140.142.71M
Oct 20, 20260.140.140.130.140.142.56M
Oct 19, 20260.130.140.130.130.131.61M
Oct 16, 20260.140.140.120.130.132.09M
Oct 15, 20260.130.140.130.140.144.41M
Oct 14, 20260.140.140.130.130.134.33M
Oct 13, 20260.140.140.140.140.144.88M
Oct 12, 20260.150.150.140.150.152.70M
Oct 9, 20260.140.150.140.150.154.15M
Oct 8, 20260.150.150.140.140.144.00M
Oct 7, 20260.150.160.150.150.155.05M
Oct 6, 20260.160.160.150.150.1510.33M
Oct 5, 20260.150.170.140.160.1618.77M
Oct 2, 20260.140.160.140.150.1531.02M
Oct 1, 20260.150.160.140.150.15158.42M
Sep 30, 20260.150.160.150.160.165.62M
Sep 29, 20260.150.160.140.150.153.98M
Sep 28, 20260.160.160.140.150.157.15M
Sep 25, 20260.160.160.150.160.161.52M
Sep 24, 20260.160.160.150.150.151.70M
Sep 23, 20260.150.160.150.150.151.65M
Sep 22, 20260.160.160.150.150.152.62M
Sep 21, 20260.150.160.150.150.154.21M
Sep 18, 20260.150.160.150.150.153.84M
Sep 17, 20260.160.160.150.150.153.16M
Sep 16, 20260.160.160.140.150.1515.02M
Sep 15, 20260.160.160.150.150.151.88M
Sep 14, 20260.170.170.160.160.161.98M
Sep 11, 20260.160.170.160.160.161.59M
Sep 10, 20260.170.170.160.160.161.66M
Sep 9, 20260.180.180.170.170.172.17M
Sep 8, 20260.180.180.170.170.171.65M
Sep 4, 20260.190.190.180.180.182.40M
Sep 3, 20260.180.200.180.190.197.45M
Sep 2, 20260.190.190.170.180.184.10M
Sep 1, 20260.180.180.170.180.183.55M
Aug 31, 20260.180.180.180.180.182.34M
Aug 28, 20260.200.200.180.180.183.16M
Aug 27, 20260.180.200.180.200.2011.28M
Aug 26, 20260.180.180.170.170.172.28M
Aug 25, 20260.170.180.170.180.182.19M
Aug 24, 20260.180.180.170.170.173.99M
Aug 21, 20260.170.180.170.180.183.88M
Aug 20, 20260.170.180.160.170.178.17M
Aug 19, 20260.160.160.160.160.162.79M
Aug 18, 20260.160.160.150.150.152.66M
Aug 17, 20260.160.160.160.160.161.25M
Aug 14, 20260.160.170.160.160.163.36M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.