• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.78
  • 0.68 %
  • $257.68
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Genius Group Limited (GNS) Charts

Genius Group Limited (GNS) Charts

AMEX Currency in USD Disclaimer

Stock Price

$0.90

-$0.05

(-5.23%)

Day's range
$0.85
Day's range
$1.05
  • 5 DAY PERFORMANCE

    +3.27%
  • 1 MONTH PERFORMANCE

    +28.57%
  • 3 MONTH PERFORMANCE

    -15.89%
  • 6 MONTH PERFORMANCE

    -72.73%
  • YEAR-TO-DATE PERFORMANCE

    -86.43%
  • 1 YEAR PERFORMANCE

    -86.36%

Genius Group Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $1.05 $0.92   (-12.24%) $1.05 $0.85 12.27 M $7.13 M
11/20/2024 $1.02 $0.95   (-6.86%) $1.06 $0.90 6.63 M $7.35 M
11/19/2024 $0.91 $1.03   (13.19%) $1.14 $0.89 12.66 M $7.97 M
11/18/2024 $0.87 $0.91   (4.86%) $0.97 $0.86 6.71 M $7.04 M
11/15/2024 $0.88 $0.87   (-0.64%) $0.94 $0.82 5.63 M $6.74 M
11/14/2024 $0.98 $0.87   (-10.88%) $1.00 $0.79 10.51 M $6.75 M
11/13/2024 $1.34 $0.95   (-29.18%) $1.45 $0.89 62.01 M $7.34 M
11/12/2024 $0.70 $1.05   (50%) $1.50 $0.57 122.71 M $8.12 M
11/11/2024 $0.52 $0.63   (22.05%) $0.63 $0.51 1.16 M $4.88 M
11/08/2024 $0.57 $0.53   (-6.49%) $0.57 $0.51 686,800 $4.12 M
11/07/2024 $0.59 $0.56   (-4.58%) $0.59 $0.54 599,915 $4.35 M
11/06/2024 $0.59 $0.58   (-1.06%) $0.59 $0.56 494,000 $4.48 M
11/05/2024 $0.56 $0.59   (4.8%) $0.59 $0.53 440,207 $4.56 M
11/04/2024 $0.60 $0.58   (-3.97%) $0.60 $0.56 346,102 $4.46 M
11/01/2024 $0.63 $0.61   (-3.51%) $0.64 $0.54 1.20 M $4.68 M
10/31/2024 $0.70 $0.63   (-10.43%) $0.71 $0.61 808,600 $4.85 M
10/30/2024 $0.74 $0.71   (-3.67%) $0.74 $0.68 464,300 $5.48 M
10/29/2024 $0.69 $0.74   (6.96%) $0.74 $0.68 603,846 $5.71 M
10/28/2024 $0.70 $0.72   (3.45%) $0.72 $0.66 771,016 $5.57 M
10/25/2024 $0.70 $0.70   (0%) $0.77 $0.65 3.62 M $5.41 M
10/24/2024 $0.69 $0.67   (-2.96%) $0.70 $0.65 421,800 $5.17 M
10/23/2024 $0.70 $0.68   (-2.86%) $0.71 $0.66 357,804 $5.26 M
10/22/2024 $0.70 $0.70   (0%) $0.71 $0.69 274,000 $5.41 M
10/21/2024 $0.73 $0.71   (-2.39%) $0.74 $0.70 509,533 $5.49 M
10/18/2024 $0.74 $0.74   (-0.42%) $0.74 $0.71 265,416 $5.70 M
10/17/2024 $0.75 $0.73   (-3.07%) $0.75 $0.70 345,000 $5.62 M
10/16/2024 $0.78 $0.74   (-5.01%) $0.80 $0.72 425,200 $5.69 M
10/15/2024 $0.85 $0.79   (-7.53%) $0.87 $0.77 338,202 $6.08 M
10/14/2024 $0.79 $0.83   (5.44%) $0.85 $0.78 205,800 $6.44 M
10/11/2024 $0.77 $0.79   (3.03%) $0.79 $0.74 190,202 $6.11 M
10/10/2024 $0.77 $0.76   (-1.57%) $0.79 $0.75 149,327 $5.87 M
10/09/2024 $0.78 $0.75   (-3.47%) $0.78 $0.72 279,404 $5.80 M
10/08/2024 $0.84 $0.76   (-9.52%) $0.84 $0.76 497,000 $5.88 M
10/07/2024 $0.83 $0.81   (-2.42%) $0.84 $0.81 213,329 $6.26 M
10/04/2024 $0.86 $0.82   (-4.46%) $0.91 $0.80 415,306 $63.56 M
10/03/2024 $0.96 $0.96   (0%) $0.96 $0.92 137,130 $74.24 M
10/02/2024 $0.84 $0.94   (10.8%) $0.94 $0.83 193,400 $72.31 M
10/01/2024 $0.94 $0.87   (-7.45%) $0.94 $0.83 275,000 $67.28 M
09/30/2024 $0.97 $0.91   (-6.39%) $0.97 $0.87 365,818 $70.22 M
09/27/2024 $0.94 $0.95   (1.07%) $1.02 $0.94 259,700 $73.48 M
09/26/2024 $1.07 $0.93   (-13.03%) $1.18 $0.92 918,000 $71.97 M
09/25/2024 $0.89 $1.05   (17.96%) $1.23 $0.89 3.61 M $81.20 M
09/24/2024 $0.76 $0.87   (13.57%) $0.91 $0.76 740,212 $66.97 M
09/23/2024 $0.81 $0.71   (-12.02%) $0.81 $0.67 503,425 $54.91 M
09/20/2024 $0.81 $0.77   (-4.73%) $0.84 $0.77 356,825 $59.68 M
09/19/2024 $0.87 $0.82   (-5.75%) $0.87 $0.81 261,800 $63.42 M
09/18/2024 $0.92 $0.84   (-8.7%) $0.94 $0.82 554,700 $64.96 M
09/17/2024 $0.94 $0.89   (-4.95%) $0.99 $0.85 1.04 M $69.10 M
09/16/2024 $0.84 $0.89   (5.43%) $0.90 $0.82 732,803 $68.49 M
09/13/2024 $0.79 $0.80   (1.39%) $0.88 $0.77 683,000 $62.10 M
09/12/2024 $0.74 $0.76   (2.99%) $0.80 $0.69 840,837 $58.70 M
09/11/2024 $0.91 $0.71   (-22.04%) $0.91 $0.68 943,900 $54.92 M
09/10/2024 $0.70 $0.90   (28.87%) $0.98 $0.66 2.07 M $69.60 M
09/09/2024 $0.73 $0.70   (-4.79%) $0.73 $0.66 484,600 $53.75 M
09/06/2024 $0.82 $0.74   (-9.33%) $0.82 $0.73 481,100 $57.22 M
09/05/2024 $0.85 $0.80   (-5.86%) $0.86 $0.80 307,700 $61.89 M
09/04/2024 $0.84 $0.85   (0.87%) $0.90 $0.83 265,700 $65.82 M
09/03/2024 $0.97 $0.86   (-11.15%) $0.98 $0.85 449,300 $66.31 M
08/30/2024 $1.00 $0.97   (-3.48%) $1.03 $0.94 282,900 $74.65 M
08/29/2024 $1.02 $0.99   (-2.94%) $1.03 $0.99 278,700 $76.56 M
08/28/2024 $1.05 $1.04   (-0.95%) $1.05 $0.95 878,000 $80.43 M
08/27/2024 $1.16 $1.06   (-8.62%) $1.18 $1.04 650,309 $81.98 M
08/26/2024 $1.16 $1.15   (-0.86%) $1.24 $1.14 452,208 $88.94 M
08/23/2024 $1.13 $1.16   (2.65%) $1.22 $1.08 655,220 $89.71 M
08/22/2024 $1.20 $1.07   (-10.83%) $1.22 $1.07 950,307 $82.75 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.