Genius Group Limited (GNS) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
GNS Historical Performance
Short-Term Returns
GNS Stock Price Trajectory (2022–2026)
As of May 8, 2026, Genius Group Limited (GNS) trades at $0.26, representing a -17.7% return over the past year. The stock has delivered a -99.9% total return over five years (-75.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $367.50 on April 12, 2022. From this peak, GNS has corrected -99.9%, currently trading 60% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers PRDO (+13.5% 1Y), STRA (-10.5% 1Y), and LAUR (+40.7% 1Y), GNS has underperformed the peer group average. Compare GNS vs PRDO →
GNS Historical Price Data (2025–2026)
Showing 30 of 1,022 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.27 | 0.27 | 0.25 | 0.26 | 2.09M | -2.30% |
| 2026-05-06 | 0.29 | 0.29 | 0.27 | 0.27 | 2.93M | -3.72% |
| 2026-05-05 | 0.30 | 0.30 | 0.28 | 0.28 | 1.50M | -4.14% |
| 2026-05-04 | 0.29 | 0.31 | 0.28 | 0.29 | 2.06M | +4.29% |
| 2026-05-01 | 0.27 | 0.30 | 0.27 | 0.28 | 2.04M | +0.61% |
| 2026-04-30 | 0.28 | 0.28 | 0.27 | 0.28 | 2.41M | +3.07% |
| 2026-04-29 | 0.30 | 0.30 | 0.27 | 0.27 | 3.17M | -9.70% |
| 2026-04-28 | 0.32 | 0.32 | 0.29 | 0.30 | 3.85M | -5.97% |
| 2026-04-27 | 0.34 | 0.34 | 0.31 | 0.32 | 2.26M | -2.15% |
| 2026-04-24 | 0.36 | 0.36 | 0.32 | 0.33 | 4.25M | -9.72% |
| 2026-04-23 | 0.33 | 0.40 | 0.31 | 0.36 | 7.47M | +13.56% |
| 2026-04-22 | 0.33 | 0.34 | 0.31 | 0.32 | 2.97M | -2.91% |
| 2026-04-21 | 0.33 | 0.34 | 0.32 | 0.33 | 2.38M | -1.45% |
| 2026-04-20 | 0.37 | 0.37 | 0.33 | 0.33 | 3.70M | -4.52% |
| 2026-04-17 | 0.35 | 0.35 | 0.31 | 0.35 | 3.41M | +1.76% |
| 2026-04-16 | 0.35 | 0.35 | 0.33 | 0.34 | 2.25M | +6.30% |
| 2026-04-15 | 0.38 | 0.38 | 0.30 | 0.32 | 6.38M | -28.71% |
| 2026-04-14 | 0.41 | 0.47 | 0.41 | 0.45 | 1.13M | +7.91% |
| 2026-04-13 | 0.41 | 0.43 | 0.41 | 0.42 | 1.19M | +5.60% |
| 2026-04-10 | 0.39 | 0.40 | 0.38 | 0.39 | 461K | +4.17% |
| 2026-04-09 | 0.38 | 0.39 | 0.37 | 0.38 | 604K | -1.53% |
| 2026-04-08 | 0.44 | 0.44 | 0.38 | 0.39 | 1.16M | -8.33% |
| 2026-04-07 | 0.38 | 0.43 | 0.37 | 0.42 | 1.45M | +10.21% |
| 2026-04-06 | 0.35 | 0.40 | 0.34 | 0.38 | 1.16M | +10.50% |
| 2026-04-02 | 0.35 | 0.36 | 0.33 | 0.34 | 929K | +0.97% |
| 2026-04-01 | 0.34 | 0.37 | 0.33 | 0.34 | 2.84M | +4.98% |
| 2026-03-31 | 0.32 | 0.33 | 0.31 | 0.33 | 594K | +7.75% |
| 2026-03-30 | 0.33 | 0.33 | 0.30 | 0.30 | 471K | -3.33% |
| 2026-03-27 | 0.30 | 0.35 | 0.30 | 0.31 | 636K | +4.13% |
| 2026-03-26 | 0.30 | 0.32 | 0.30 | 0.30 | 655K | -3.07% |
See GNS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GNS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GNS vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonGNS — Frequently Asked Questions
Quick answers to the most common questions about buying GNS stock.
How has GNS stock performed recently?
GNS declined -17.7% over the past year, below its 5-year annualized CAGR of -75.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GNS's all-time high price?
Genius Group Limited reached $367.50 on 2022-04-12. The 52-week high is $1.92. Current 1-year return of -17.7% places the stock further from historical peaks.
Where can I download GNS historical price data?
This page provides GNS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.