NYSEAMERICAN : GNS
Genius Group Limited — Price history
Consumer Staples · Education & Training Services · Singapore
Last price 0.124 USD (Oct 30, 2026, 9:39 AM EDT) · Market cap 24.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Genius Group Limited (GNS) closed at 0.1202 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1251 | 0.1267 | 0.1195 | 0.1202 | 3,282,043 | -6.53% |
| 2026-10-29 | 0.1285 | 0.131 | 0.1276 | 0.1286 | 2,869,935 | -0.16% |
| 2026-10-28 | 0.1318 | 0.135 | 0.1201 | 0.1288 | 1,849,795 | -2.94% |
| 2026-10-27 | 0.1288 | 0.1349 | 0.125 | 0.1327 | 3,673,635 | +6.93% |
| 2026-10-26 | 0.1314 | 0.1314 | 0.1227 | 0.1241 | 2,710,325 | -5.56% |
| 2026-10-23 | 0.134 | 0.1343 | 0.131 | 0.1314 | 1,449,294 | -2.30% |
| 2026-10-22 | 0.1398 | 0.1402 | 0.133 | 0.1345 | 2,523,346 | -4.61% |
| 2026-10-21 | 0.139 | 0.1444 | 0.1351 | 0.141 | 2,952,468 | +3.22% |
| 2026-10-20 | 0.14 | 0.141 | 0.1321 | 0.1366 | 2,687,956 | +4.12% |
| 2026-10-19 | 0.1336 | 0.1388 | 0.1303 | 0.1312 | 1,692,905 | +0.69% |
| 2026-10-16 | 0.1357 | 0.1373 | 0.1191 | 0.1303 | 2,088,408 | -5.10% |
| 2026-10-15 | 0.1306 | 0.1377 | 0.1277 | 0.1373 | 4,405,080 | +4.49% |
| 2026-10-14 | 0.1364 | 0.1391 | 0.13 | 0.1314 | 4,331,161 | -4.85% |
| 2026-10-13 | 0.1449 | 0.145 | 0.137 | 0.1381 | 4,875,636 | -5.41% |
| 2026-10-12 | 0.1483 | 0.15 | 0.145 | 0.146 | 2,704,801 | -2.08% |
| 2026-10-09 | 0.1446 | 0.152 | 0.142 | 0.1491 | 4,154,277 | +4.27% |
| 2026-10-08 | 0.1461 | 0.1497 | 0.143 | 0.143 | 3,995,032 | -2.52% |
| 2026-10-07 | 0.1474 | 0.1569 | 0.1467 | 0.1467 | 5,047,269 | -4.18% |
| 2026-10-06 | 0.1563 | 0.1643 | 0.1528 | 0.1531 | 10,330,010 | -6.25% |
| 2026-10-05 | 0.1498 | 0.1661 | 0.142 | 0.1633 | 18,766,166 | +8.72% |
| 2026-10-02 | 0.14 | 0.16 | 0.1386 | 0.1502 | 31,023,979 | +0.94% |
| 2026-10-01 | 0.1533 | 0.1573 | 0.1445 | 0.1488 | 158,419,474 | -6.42% |
| 2026-09-30 | 0.153 | 0.1595 | 0.1525 | 0.159 | 5,618,930 | +9.20% |
| 2026-09-29 | 0.1475 | 0.1589 | 0.141 | 0.1456 | 3,981,213 | -2.93% |
| 2026-09-28 | 0.158 | 0.162 | 0.1436 | 0.15 | 7,147,388 | -4.64% |
| 2026-09-25 | 0.1557 | 0.16 | 0.1538 | 0.1573 | 1,518,887 | +1.48% |
| 2026-09-24 | 0.1557 | 0.1575 | 0.153 | 0.155 | 1,699,554 | +0.00% |
| 2026-09-23 | 0.1538 | 0.1569 | 0.1522 | 0.155 | 1,651,659 | +0.00% |
| 2026-09-22 | 0.1561 | 0.1598 | 0.1525 | 0.155 | 2,621,259 | +0.39% |
| 2026-09-21 | 0.1517 | 0.1625 | 0.1496 | 0.1544 | 4,210,724 | +2.59% |
| 2026-09-18 | 0.1508 | 0.16 | 0.149 | 0.1505 | 3,843,460 | +0.87% |
| 2026-09-17 | 0.1571 | 0.1571 | 0.149 | 0.1492 | 3,164,511 | -1.84% |
| 2026-09-16 | 0.1554 | 0.1623 | 0.1406 | 0.152 | 15,015,564 | -0.39% |
| 2026-09-15 | 0.1599 | 0.1649 | 0.1521 | 0.1526 | 1,876,176 | -3.42% |
| 2026-09-14 | 0.1657 | 0.1699 | 0.158 | 0.158 | 1,980,695 | -1.56% |
| 2026-09-11 | 0.163 | 0.171 | 0.1605 | 0.1605 | 1,593,715 | -2.67% |
| 2026-09-10 | 0.1685 | 0.1714 | 0.1636 | 0.1649 | 1,659,738 | -3.06% |
| 2026-09-09 | 0.1756 | 0.178 | 0.17 | 0.1701 | 2,172,302 | -1.73% |
| 2026-09-08 | 0.181 | 0.181 | 0.173 | 0.1731 | 1,652,827 | -4.47% |
| 2026-09-04 | 0.1879 | 0.19 | 0.1804 | 0.1812 | 2,402,699 | -3.67% |
| 2026-09-03 | 0.1794 | 0.1975 | 0.1781 | 0.1881 | 7,454,253 | +7.42% |
| 2026-09-02 | 0.1856 | 0.1856 | 0.1718 | 0.1751 | 4,097,756 | -4.16% |
| 2026-09-01 | 0.1761 | 0.185 | 0.174 | 0.1827 | 3,550,452 | +3.75% |
| 2026-08-31 | 0.1822 | 0.183 | 0.176 | 0.1761 | 2,343,090 | -3.67% |
| 2026-08-28 | 0.2 | 0.2 | 0.1771 | 0.1828 | 3,156,472 | -6.54% |
| 2026-08-27 | 0.1782 | 0.1999 | 0.1769 | 0.1956 | 11,277,101 | +13.39% |
| 2026-08-26 | 0.1766 | 0.1793 | 0.1702 | 0.1725 | 2,284,866 | -3.79% |
| 2026-08-25 | 0.172 | 0.18 | 0.172 | 0.1793 | 2,188,942 | +3.70% |
| 2026-08-24 | 0.18 | 0.181 | 0.1713 | 0.1729 | 3,992,924 | -2.32% |
| 2026-08-21 | 0.1721 | 0.1829 | 0.17 | 0.177 | 3,878,682 | +4.12% |
| 2026-08-20 | 0.1667 | 0.183 | 0.1649 | 0.17 | 8,166,836 | +6.32% |
| 2026-08-19 | 0.1565 | 0.1614 | 0.1555 | 0.1599 | 2,786,460 | +5.20% |
| 2026-08-18 | 0.1551 | 0.158 | 0.152 | 0.152 | 2,659,067 | -4.04% |
| 2026-08-17 | 0.1606 | 0.1618 | 0.1562 | 0.1584 | 1,247,534 | -1.19% |
| 2026-08-14 | 0.16 | 0.168 | 0.1561 | 0.1603 | 3,363,523 | +1.39% |
| 2026-08-13 | 0.155 | 0.1649 | 0.1526 | 0.1581 | 3,883,292 | +4.84% |
| 2026-08-12 | 0.1511 | 0.1544 | 0.1475 | 0.1508 | 1,039,757 | +0.00% |
| 2026-08-11 | 0.1594 | 0.16 | 0.1502 | 0.1508 | 1,879,965 | -5.51% |
| 2026-08-10 | 0.1618 | 0.1639 | 0.1585 | 0.1596 | 1,293,580 | +0.69% |
| 2026-08-07 | 0.1583 | 0.1639 | 0.1555 | 0.1585 | 1,312,948 | +2.59% |
| 2026-08-06 | 0.1565 | 0.1639 | 0.1545 | 0.1545 | 1,738,293 | -1.28% |
| 2026-08-05 | 0.1622 | 0.1638 | 0.1555 | 0.1565 | 1,682,361 | -1.26% |
| 2026-08-04 | 0.157 | 0.17 | 0.151 | 0.1585 | 6,271,542 | +5.04% |
| 2026-08-03 | 0.151 | 0.16 | 0.1501 | 0.1509 | 2,398,516 | +1.96% |
| 2026-07-31 | 0.153 | 0.158 | 0.1471 | 0.148 | 3,198,796 | +182.98% |
| 2026-07-30 | 0.1556 | 0.1556 | 0.1501 | 0.1523 | 1,883,148 | +1.53% |
| 2026-07-29 | 0.153 | 0.16 | 0.1475 | 0.15 | 2,251,346 | -5.42% |
| 2026-07-28 | 0.1644 | 0.1712 | 0.152 | 0.1586 | 3,396,817 | -3.88% |
| 2026-07-27 | 0.1681 | 0.1749 | 0.1631 | 0.165 | 1,870,728 | -1.20% |
| 2026-07-24 | 0.1773 | 0.1798 | 0.1663 | 0.167 | 2,499,383 | -5.44% |
| 2026-07-23 | 0.1776 | 0.1833 | 0.1757 | 0.1766 | 3,123,765 | -0.79% |
| 2026-07-22 | 0.18 | 0.1839 | 0.1773 | 0.178 | 1,280,124 | -0.78% |
| 2026-07-21 | 0.1716 | 0.1899 | 0.1716 | 0.1794 | 2,927,982 | +4.91% |
| 2026-07-20 | 0.1748 | 0.175 | 0.1692 | 0.171 | 745,879 | -2.17% |
| 2026-07-17 | 0.1778 | 0.1778 | 0.1693 | 0.1748 | 1,653,851 | -2.29% |
| 2026-07-16 | 0.1853 | 0.1855 | 0.1761 | 0.1789 | 1,728,927 | -3.19% |
| 2026-07-15 | 0.191 | 0.191 | 0.1813 | 0.1848 | 1,993,768 | +0.99% |
| 2026-07-14 | 0.1856 | 0.187 | 0.18 | 0.183 | 1,660,856 | -2.92% |
| 2026-07-13 | 0.1918 | 0.1932 | 0.1817 | 0.1885 | 2,490,112 | -2.43% |
| 2026-07-10 | 0.1906 | 0.195 | 0.1866 | 0.1932 | 1,301,235 | +2.44% |
| 2026-07-09 | 0.1865 | 0.194 | 0.1809 | 0.1886 | 1,461,986 | +0.32% |
| 2026-07-08 | 0.19 | 0.19 | 0.1796 | 0.188 | 1,951,920 | -1.67% |
| 2026-07-07 | 0.2 | 0.2 | 0.1845 | 0.1912 | 2,185,009 | -1.95% |
| 2026-07-06 | 0.1967 | 0.1975 | 0.186 | 0.195 | 2,901,530 | -0.86% |
| 2026-07-02 | 0.2048 | 0.2142 | 0.194 | 0.1967 | 4,225,639 | -6.11% |
| 2026-07-01 | 0.1925 | 0.2285 | 0.1925 | 0.2095 | 11,691,631 | +12.03% |
| 2026-06-30 | 0.1892 | 0.1904 | 0.1761 | 0.187 | 4,274,954 | -0.74% |
| 2026-06-29 | 0.2 | 0.2 | 0.188 | 0.1884 | 2,203,286 | -5.80% |
| 2026-06-26 | 0.1936 | 0.2039 | 0.186 | 0.2 | 3,523,589 | +4.17% |
| 2026-06-25 | 0.1998 | 0.2029 | 0.1858 | 0.192 | 3,234,992 | -2.04% |
| 2026-06-24 | 0.2092 | 0.2128 | 0.196 | 0.196 | 3,630,857 | -9.26% |
| 2026-06-23 | 0.2027 | 0.222 | 0.1961 | 0.216 | 6,368,282 | +2.86% |
| 2026-06-22 | 0.2083 | 0.2174 | 0.2022 | 0.21 | 5,396,582 | +0.82% |
| 2026-06-18 | 0.225 | 0.225 | 0.2055 | 0.2083 | 6,874,609 | -7.42% |
| 2026-06-17 | 0.235 | 0.239 | 0.22 | 0.225 | 27,344,423 | +4.80% |
| 2026-06-16 | 0.215 | 0.2279 | 0.2 | 0.2147 | 8,035,943 | -1.51% |
| 2026-06-15 | 0.2205 | 0.2279 | 0.2117 | 0.218 | 4,251,616 | +2.73% |
| 2026-06-12 | 0.211 | 0.2173 | 0.2053 | 0.2122 | 4,147,014 | -1.67% |
| 2026-06-11 | 0.2329 | 0.2329 | 0.209 | 0.2158 | 3,354,936 | -4.81% |
| 2026-06-10 | 0.2227 | 0.2297 | 0.2111 | 0.2267 | 2,668,395 | -1.00% |
| 2026-06-09 | 0.2261 | 0.235 | 0.208 | 0.229 | 6,477,162 | -1.12% |
| 2026-06-08 | 0.2436 | 0.2496 | 0.23 | 0.2316 | 5,338,755 | -4.45% |
| 2026-06-05 | 0.2435 | 0.2562 | 0.229 | 0.2424 | 8,216,480 | -9.49% |
| 2026-06-04 | 0.287 | 0.3 | 0.2517 | 0.2678 | 12,223,711 | -4.36% |
| 2026-06-03 | 0.258 | 0.2845 | 0.2501 | 0.28 | 11,517,154 | +6.83% |
| 2026-06-02 | 0.272 | 0.288 | 0.2581 | 0.2621 | 21,854,207 | +1.90% |
| 2026-06-01 | 0.241 | 0.2605 | 0.24 | 0.2572 | 10,956,443 | +1.10% |
| 2026-05-29 | 0.24 | 0.261 | 0.23 | 0.2544 | 20,842,093 | -5.78% |
| 2026-05-28 | 0.2634 | 0.3596 | 0.2507 | 0.27 | 291,498,254 | +22.78% |
| 2026-05-27 | 0.22 | 0.225 | 0.21 | 0.2199 | 82,449,463 | +0.32% |
| 2026-05-26 | 0.23 | 0.2317 | 0.2166 | 0.2192 | 2,692,154 | -5.11% |
| 2026-05-22 | 0.233 | 0.24 | 0.222 | 0.231 | 1,821,315 | -3.27% |
| 2026-05-21 | 0.23 | 0.245 | 0.23 | 0.2388 | 1,143,896 | +0.00% |
| 2026-05-20 | 0.2309 | 0.24 | 0.23 | 0.2388 | 1,143,022 | +3.83% |
| 2026-05-19 | 0.238 | 0.24 | 0.2299 | 0.23 | 961,731 | +1.50% |
| 2026-05-18 | 0.2444 | 0.2459 | 0.2244 | 0.2266 | 2,309,601 | -8.26% |
| 2026-05-15 | 0.2571 | 0.2571 | 0.2413 | 0.247 | 947,914 | -2.87% |
| 2026-05-14 | 0.2571 | 0.2599 | 0.243 | 0.2543 | 1,904,772 | +2.96% |
| 2026-05-13 | 0.26 | 0.265 | 0.245 | 0.247 | 3,441,222 | -1.40% |
| 2026-05-12 | 0.23 | 0.26 | 0.23 | 0.2505 | 2,325,720 | +3.68% |