Genius Group Stock Price History
NYSE: GNSTechnologyComputer Software: Prepackaged SoftwareUSD
0.1491+0.0061 (+4.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GNS price history at a glance
The price history for Genius Group (GNS) on this page begins on April 11, 2022, when the stock closed at $79.50; it most recently closed at $0.1491 on October 5, 2026. The highest price in this record is $367.50, reached on April 11, 2022; the latest close is 100.0% below that peak. Across the 3 complete calendar years in the table, GNS finished higher in 1 and lower in 2. Its best year was 2023 (+100.9%) and its worst was 2024 (-89.5%).
Over roughly 4 years the share price changed -99.8%, a -75.3% compound annual price return (excluding dividends). In the last 12 months alone, GNS has lost 83.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $367.50
- Date of high
- Apr 11, 2022
- Low since 2022
- $0.139
- Date of low
- Sep 28, 2026
- 52-week high
- $1.06
- 52-week low
- $0.139
- IPO year
- 2022
- Last close
- $0.1491
GNS returns
1 week
-0.60%
1 month
-12.29%
3 months
-22.75%
6 months
-62.25%
Year to date
-74.07%
1 year
-83.62%
3 years
-98.49%
GNS price return, excluding dividends.
GNS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.1491 | -75.60% |
| 2025 | 0.611 | -12.59% |
| 2024 | 0.699 | -89.46% |
| 2023 | 6.63 | +100.91% |
| 2022* | 3.30 | -95.85% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
GNS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.1446 | 0.152 | 0.142 | 0.1491 | +4.27% | |
| 0.1461 | 0.1496 | 0.143 | 0.143 | -2.52% | |
| 0.1474 | 0.1569 | 0.1467 | 0.1467 | -4.12% | |
| 0.156 | 0.164 | 0.153 | 0.153 | -6.13% | |
| 0.15 | 0.166 | 0.142 | 0.163 | +8.67% | |
| 0.14 | 0.16 | 0.139 | 0.15 | +0.67% | |
| 0.153 | 0.157 | 0.145 | 0.149 | -6.29% | |
| 0.153 | 0.16 | 0.153 | 0.159 | +8.90% | |
| 0.148 | 0.159 | 0.141 | 0.146 | -2.67% | |
| 0.158 | 0.162 | 0.144 | 0.15 | -4.46% | |
| 0.156 | 0.16 | 0.154 | 0.157 | +1.29% | |
| 0.156 | 0.158 | 0.153 | 0.155 | 0.00% | |
| 0.154 | 0.157 | 0.152 | 0.155 | 0.00% | |
| 0.156 | 0.16 | 0.153 | 0.155 | +0.65% | |
| 0.152 | 0.163 | 0.15 | 0.154 | +1.99% | |
| 0.151 | 0.16 | 0.149 | 0.151 | +1.34% | |
| 0.157 | 0.157 | 0.149 | 0.149 | -1.97% | |
| 0.155 | 0.162 | 0.141 | 0.152 | -0.65% | |
| 0.16 | 0.165 | 0.152 | 0.153 | -3.16% | |
| 0.166 | 0.17 | 0.158 | 0.158 | -1.86% | |
| 0.163 | 0.171 | 0.161 | 0.161 | -2.42% | |
| 0.169 | 0.171 | 0.164 | 0.165 | -2.94% | |
| 0.176 | 0.178 | 0.17 | 0.17 | -1.73% | |
| 0.181 | 0.181 | 0.173 | 0.173 | -4.42% | |
| 0.188 | 0.19 | 0.18 | 0.181 | -3.72% | |
| 0.179 | 0.198 | 0.178 | 0.188 | +7.43% | |
| 0.186 | 0.186 | 0.172 | 0.175 | -4.37% | |
| 0.176 | 0.185 | 0.174 | 0.183 | +3.98% | |
| 0.182 | 0.183 | 0.176 | 0.176 | -3.83% | |
| 0.20 | 0.20 | 0.177 | 0.183 | -6.63% | |
| 0.178 | 0.20 | 0.177 | 0.196 | +13.29% | |
| 0.177 | 0.179 | 0.17 | 0.173 | -3.35% | |
| 0.172 | 0.18 | 0.172 | 0.179 | +3.47% | |
| 0.18 | 0.181 | 0.171 | 0.173 | -2.26% | |
| 0.172 | 0.183 | 0.17 | 0.177 | +4.12% | |
| 0.167 | 0.183 | 0.165 | 0.17 | +6.25% | |
| 0.157 | 0.161 | 0.156 | 0.16 | +5.26% | |
| 0.155 | 0.158 | 0.152 | 0.152 | -3.80% | |
| 0.161 | 0.162 | 0.156 | 0.158 | -1.25% | |
| 0.16 | 0.168 | 0.156 | 0.16 | +1.27% | |
| 0.155 | 0.165 | 0.153 | 0.158 | +4.64% | |
| 0.151 | 0.154 | 0.148 | 0.151 | 0.00% | |
| 0.159 | 0.16 | 0.15 | 0.151 | -5.63% | |
| 0.162 | 0.164 | 0.159 | 0.16 | +0.63% | |
| 0.158 | 0.164 | 0.156 | 0.159 | +2.58% | |
| 0.157 | 0.164 | 0.155 | 0.155 | -1.27% | |
| 0.162 | 0.164 | 0.156 | 0.157 | -1.26% | |
| 0.157 | 0.17 | 0.151 | 0.159 | +5.30% | |
| 0.151 | 0.16 | 0.15 | 0.151 | +2.03% | |
| 0.153 | 0.158 | 0.147 | 0.148 | -2.63% | |
| 0.156 | 0.156 | 0.15 | 0.152 | +1.33% | |
| 0.153 | 0.16 | 0.148 | 0.15 | -5.66% | |
| 0.164 | 0.171 | 0.152 | 0.159 | -3.64% | |
| 0.168 | 0.175 | 0.163 | 0.165 | -1.20% | |
| 0.177 | 0.18 | 0.166 | 0.167 | -5.65% | |
| 0.178 | 0.183 | 0.176 | 0.177 | -0.56% | |
| 0.18 | 0.184 | 0.177 | 0.178 | -0.56% | |
| 0.172 | 0.19 | 0.172 | 0.179 | +4.68% | |
| 0.175 | 0.175 | 0.169 | 0.171 | -2.29% | |
| 0.178 | 0.178 | 0.169 | 0.175 | -2.23% | |
| 0.185 | 0.186 | 0.176 | 0.179 | -3.24% | |
| 0.191 | 0.191 | 0.181 | 0.185 | +1.09% | |
| 0.186 | 0.187 | 0.18 | 0.183 | -3.17% | |
| 0.192 | 0.193 | 0.182 | 0.189 | -2.07% | |
| 0.191 | 0.195 | 0.187 | 0.193 | +2.12% | |
| 0.187 | 0.194 | 0.181 | 0.189 | +0.53% | |
| 0.19 | 0.19 | 0.18 | 0.188 | -1.57% | |
| 0.20 | 0.20 | 0.185 | 0.191 | -2.05% | |
| 0.197 | 0.198 | 0.186 | 0.195 | -1.02% | |
| 0.205 | 0.214 | 0.194 | 0.197 | -6.19% | |
| 0.193 | 0.229 | 0.193 | 0.21 | +12.30% | |
| 0.189 | 0.19 | 0.176 | 0.187 | -0.53% | |
| 0.20 | 0.20 | 0.188 | 0.188 | -6.00% | |
| 0.194 | 0.204 | 0.186 | 0.20 | +4.17% | |
| 0.20 | 0.203 | 0.186 | 0.192 | -2.04% | |
| 0.209 | 0.213 | 0.196 | 0.196 | -9.26% | |
| 0.203 | 0.222 | 0.196 | 0.216 | +2.86% | |
| 0.208 | 0.217 | 0.202 | 0.21 | +0.96% | |
| 0.225 | 0.225 | 0.206 | 0.208 | -7.56% | |
| 0.235 | 0.239 | 0.22 | 0.225 | +4.65% | |
| 0.215 | 0.228 | 0.20 | 0.215 | -1.38% | |
| 0.221 | 0.228 | 0.212 | 0.218 | +2.83% | |
| 0.211 | 0.217 | 0.205 | 0.212 | -1.85% | |
| 0.233 | 0.233 | 0.209 | 0.216 | -4.85% | |
| 0.223 | 0.23 | 0.211 | 0.227 | -0.87% | |
| 0.226 | 0.235 | 0.208 | 0.229 | -1.29% | |
| 0.244 | 0.25 | 0.23 | 0.232 | -4.13% | |
| 0.244 | 0.256 | 0.229 | 0.242 | -9.70% | |
| 0.287 | 0.30 | 0.252 | 0.268 | -4.29% | |
| 0.258 | 0.285 | 0.25 | 0.28 | +6.87% | |
| 0.272 | 0.288 | 0.258 | 0.262 | +1.95% | |
| 0.241 | 0.261 | 0.24 | 0.257 | +1.18% | |
| 0.24 | 0.261 | 0.23 | 0.254 | -5.93% | |
| 0.263 | 0.36 | 0.251 | 0.27 | +22.73% | |
| 0.22 | 0.225 | 0.21 | 0.22 | +0.46% | |
| 0.23 | 0.232 | 0.217 | 0.219 | -5.19% | |
| 0.233 | 0.24 | 0.222 | 0.231 | -3.35% | |
| 0.23 | 0.245 | 0.23 | 0.239 | 0.00% | |
| 0.231 | 0.24 | 0.23 | 0.239 | +3.91% | |
| 0.238 | 0.24 | 0.23 | 0.23 | +1.32% | |
| 0.244 | 0.246 | 0.224 | 0.227 | -8.10% | |
| 0.257 | 0.257 | 0.241 | 0.247 | -2.76% | |
| 0.257 | 0.26 | 0.243 | 0.254 | +2.83% | |
| 0.26 | 0.265 | 0.245 | 0.247 | -1.59% | |
| 0.23 | 0.26 | 0.23 | 0.251 | +3.72% | |
| 0.247 | 0.255 | 0.238 | 0.242 | -3.97% | |
| 0.26 | 0.266 | 0.242 | 0.252 | -4.18% | |
| 0.266 | 0.274 | 0.25 | 0.263 | -2.59% | |
| 0.29 | 0.29 | 0.27 | 0.27 | -5.92% | |
| 0.30 | 0.30 | 0.277 | 0.287 | -1.71% | |
| 0.287 | 0.308 | 0.285 | 0.292 | +4.29% | |
| 0.266 | 0.297 | 0.266 | 0.28 | +0.72% | |
| 0.275 | 0.283 | 0.266 | 0.278 | +2.96% | |
| 0.30 | 0.30 | 0.264 | 0.27 | -9.70% | |
| 0.32 | 0.32 | 0.289 | 0.299 | -5.97% | |
| 0.339 | 0.34 | 0.309 | 0.318 | -2.15% | |
| 0.365 | 0.365 | 0.319 | 0.325 | -11.20% | |
| 0.33 | 0.397 | 0.307 | 0.366 | +15.46% | |
| 0.335 | 0.34 | 0.305 | 0.317 | -3.06% | |
| 0.33 | 0.336 | 0.321 | 0.327 | -4.39% | |
| 0.369 | 0.369 | 0.32 | 0.342 | -1.44% | |
| 0.348 | 0.35 | 0.31 | 0.347 | +1.76% | |
| 0.349 | 0.35 | 0.326 | 0.341 | +1.19% | |
| 0.378 | 0.38 | 0.305 | 0.337 | -25.11% | |
| 0.412 | 0.47 | 0.412 | 0.45 | +7.91% | |
| 0.415 | 0.435 | 0.409 | 0.417 | +5.57% | |
| 0.394 | 0.397 | 0.378 | 0.395 | +5.33% | |
| 0.383 | 0.392 | 0.366 | 0.375 | -6.02% | |
| 0.442 | 0.442 | 0.38 | 0.399 | -5.00% | |
| 0.382 | 0.435 | 0.37 | 0.42 | +10.24% | |
| 0.347 | 0.398 | 0.343 | 0.381 | +10.43% | |
| 0.355 | 0.355 | 0.326 | 0.345 | -2.27% | |
| 0.345 | 0.375 | 0.33 | 0.353 | +8.62% | |
| 0.318 | 0.328 | 0.308 | 0.325 | +7.62% | |
| 0.33 | 0.33 | 0.301 | 0.302 | -5.63% | |
| 0.30 | 0.348 | 0.30 | 0.32 | +6.67% | |
| 0.304 | 0.32 | 0.30 | 0.30 | -3.23% | |
| 0.333 | 0.333 | 0.296 | 0.31 | -4.62% | |
| 0.35 | 0.353 | 0.325 | 0.325 | -5.80% | |
| 0.358 | 0.358 | 0.34 | 0.345 | -0.29% | |
| 0.378 | 0.39 | 0.339 | 0.346 | -8.47% | |
| 0.39 | 0.39 | 0.365 | 0.378 | -3.08% | |
| 0.419 | 0.42 | 0.39 | 0.39 | -4.18% | |
| 0.378 | 0.413 | 0.365 | 0.407 | +11.51% | |
| 0.40 | 0.402 | 0.361 | 0.365 | -6.41% | |
| 0.38 | 0.40 | 0.363 | 0.39 | +11.43% | |
| 0.363 | 0.382 | 0.35 | 0.35 | -4.63% | |
| 0.40 | 0.40 | 0.36 | 0.367 | -5.90% | |
| 0.45 | 0.45 | 0.39 | 0.39 | -10.34% | |
| 0.47 | 0.47 | 0.419 | 0.435 | -5.02% | |
| 0.49 | 0.49 | 0.449 | 0.458 | -1.29% | |
| 0.47 | 0.479 | 0.457 | 0.464 | +1.53% | |
| 0.45 | 0.47 | 0.428 | 0.457 | +8.04% | |
| 0.442 | 0.442 | 0.416 | 0.423 | -2.76% | |
| 0.42 | 0.46 | 0.403 | 0.435 | +0.46% | |
| 0.446 | 0.446 | 0.42 | 0.433 | -4.42% | |
| 0.436 | 0.469 | 0.43 | 0.453 | +1.57% | |
| 0.40 | 0.47 | 0.398 | 0.446 | +14.36% | |
| 0.40 | 0.403 | 0.38 | 0.39 | +1.30% | |
| 0.40 | 0.40 | 0.385 | 0.385 | -3.75% | |
| 0.39 | 0.409 | 0.386 | 0.40 | +2.56% | |
| 0.40 | 0.41 | 0.383 | 0.39 | -1.02% | |
| 0.406 | 0.424 | 0.381 | 0.394 | -5.52% | |
| 0.45 | 0.45 | 0.396 | 0.417 | -0.95% | |
| 0.40 | 0.436 | 0.391 | 0.421 | +8.51% | |
| 0.393 | 0.41 | 0.36 | 0.388 | -2.27% | |
| 0.44 | 0.442 | 0.39 | 0.397 | -8.10% | |
| 0.447 | 0.457 | 0.42 | 0.432 | -2.92% | |
| 0.47 | 0.474 | 0.443 | 0.445 | -4.09% | |
| 0.413 | 0.50 | 0.413 | 0.464 | +16.00% | |
| 0.45 | 0.457 | 0.395 | 0.40 | -13.04% | |
| 0.478 | 0.48 | 0.452 | 0.46 | -3.56% | |
| 0.50 | 0.504 | 0.46 | 0.477 | -6.47% | |
| 0.504 | 0.52 | 0.50 | 0.51 | -1.54% | |
| 0.518 | 0.534 | 0.502 | 0.518 | -2.08% | |
| 0.506 | 0.534 | 0.491 | 0.529 | -0.38% | |
| 0.541 | 0.559 | 0.531 | 0.531 | -6.84% | |
| 0.55 | 0.575 | 0.522 | 0.57 | +6.15% | |
| 0.57 | 0.60 | 0.534 | 0.537 | -8.98% | |
| 0.596 | 0.605 | 0.585 | 0.59 | -1.67% | |
| 0.583 | 0.616 | 0.58 | 0.60 | +2.92% | |
| 0.596 | 0.61 | 0.56 | 0.583 | -1.19% | |
| 0.591 | 0.607 | 0.581 | 0.59 | -0.67% | |
| 0.604 | 0.615 | 0.59 | 0.594 | -3.41% | |
| 0.61 | 0.624 | 0.60 | 0.615 | +0.16% | |
| 0.615 | 0.635 | 0.602 | 0.614 | -0.97% | |
| 0.615 | 0.626 | 0.601 | 0.62 | +0.49% | |
| 0.621 | 0.644 | 0.615 | 0.617 | -2.83% | |
| 0.64 | 0.657 | 0.63 | 0.635 | -0.94% | |
| 0.65 | 0.668 | 0.641 | 0.641 | -0.77% | |
| 0.654 | 0.678 | 0.644 | 0.646 | -2.42% | |
| 0.678 | 0.678 | 0.641 | 0.662 | -0.75% | |
| 0.603 | 0.678 | 0.603 | 0.667 | +9.17% | |
| 0.61 | 0.617 | 0.585 | 0.611 | +6.26% | |
| 0.591 | 0.60 | 0.56 | 0.575 | -2.71% | |
| 0.605 | 0.635 | 0.59 | 0.591 | -4.68% | |
| 0.62 | 0.648 | 0.62 | 0.62 | -2.82% | |
| 0.63 | 0.647 | 0.625 | 0.638 | -2.60% | |
| 0.626 | 0.659 | 0.614 | 0.655 | +2.50% | |
| 0.675 | 0.675 | 0.62 | 0.639 | -4.34% | |
| 0.70 | 0.70 | 0.655 | 0.668 | -4.84% | |
| 0.642 | 0.711 | 0.636 | 0.702 | +7.34% | |
| 0.633 | 0.661 | 0.624 | 0.654 | +2.19% | |
| 0.66 | 0.67 | 0.62 | 0.64 | -3.61% | |
| 0.65 | 0.688 | 0.65 | 0.664 | +0.15% | |
| 0.711 | 0.715 | 0.657 | 0.663 | -5.29% | |
| 0.72 | 0.738 | 0.685 | 0.70 | -0.85% | |
| 0.70 | 0.76 | 0.69 | 0.706 | +0.86% | |
| 0.69 | 0.735 | 0.684 | 0.70 | -1.41% | |
| 0.673 | 0.723 | 0.673 | 0.71 | +2.31% | |
| 0.634 | 0.79 | 0.62 | 0.694 | +6.93% | |
| 0.67 | 0.70 | 0.636 | 0.649 | -2.99% | |
| 0.704 | 0.709 | 0.66 | 0.669 | -5.77% | |
| 0.699 | 0.71 | 0.66 | 0.71 | +0.42% | |
| 0.71 | 0.745 | 0.696 | 0.707 | -3.81% | |
| 0.749 | 0.785 | 0.71 | 0.735 | -7.89% | |
| 0.751 | 0.83 | 0.733 | 0.798 | +6.40% | |
| 0.763 | 0.792 | 0.71 | 0.75 | +2.74% | |
| 0.66 | 0.765 | 0.638 | 0.73 | +11.45% | |
| 0.653 | 0.698 | 0.629 | 0.655 | +2.18% | |
| 0.595 | 0.69 | 0.533 | 0.641 | +7.73% | |
| 0.63 | 0.665 | 0.59 | 0.595 | -7.61% | |
| 0.697 | 0.71 | 0.60 | 0.644 | -6.53% | |
| 0.675 | 0.80 | 0.63 | 0.689 | -11.44% | |
| 1.05 | 1.06 | 0.723 | 0.778 | -9.85% | |
| 0.82 | 0.88 | 0.82 | 0.863 | +2.86% | |
| 0.885 | 0.91 | 0.80 | 0.839 | -5.30% | |
| 0.90 | 0.90 | 0.851 | 0.886 | -1.56% | |
| 0.782 | 0.93 | 0.782 | 0.90 | +12.50% | |
| 0.809 | 0.848 | 0.765 | 0.80 | +8.25% | |
| 0.72 | 0.74 | 0.686 | 0.739 | -1.47% | |
| 0.75 | 0.781 | 0.721 | 0.75 | -0.79% | |
| 0.723 | 0.765 | 0.72 | 0.756 | +1.61% | |
| 0.778 | 0.795 | 0.715 | 0.744 | -6.18% | |
| 0.814 | 0.82 | 0.77 | 0.793 | -2.10% | |
| 0.79 | 0.818 | 0.78 | 0.81 | +1.25% | |
| 0.823 | 0.828 | 0.78 | 0.80 | -3.61% | |
| 0.81 | 0.838 | 0.791 | 0.83 | +1.59% | |
| 0.84 | 0.849 | 0.796 | 0.817 | -1.92% | |
| 0.84 | 0.86 | 0.82 | 0.833 | -3.70% | |
| 0.862 | 0.899 | 0.85 | 0.865 | -0.57% | |
| 0.838 | 0.90 | 0.826 | 0.87 | +3.57% | |
| 0.84 | 0.89 | 0.79 | 0.84 | -1.18% | |
| 0.901 | 0.901 | 0.83 | 0.85 | -5.56% | |
| 0.85 | 0.903 | 0.847 | 0.90 | +6.13% | |
| 0.847 | 0.88 | 0.83 | 0.848 | -0.70% | |
| 0.893 | 0.912 | 0.835 | 0.854 | -4.04% | |
| 0.885 | 0.92 | 0.871 | 0.89 | -4.09% | |
| 0.85 | 0.93 | 0.85 | 0.928 | +7.78% | |
| 0.867 | 0.92 | 0.849 | 0.861 | -4.33% | |
| 0.926 | 0.99 | 0.85 | 0.90 | -1.10% | |
| 0.941 | 0.958 | 0.887 | 0.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GNS chart for longer ranges.