Genius Group Limited (GNS) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -25.9%
- 3M
- -37.6%
- YTD
- -69.2%
- 1Y
- -86.1%
- 3Y
- -70.1%
- 5Y
- -77.2%
Loading 10-year price history...
GNS Historical Performance
GNS Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -98.9%
- 2023 annual price return
- +110.5%
- 2024 annual price return
- -88.9%
- 2025 annual price return
- -11.5%
- 2026 annual price return
- -29.2%
GNS Stock Price Trajectory (2022–2026)
As of June 30, 2026, Genius Group Limited (GNS) trades at $0.19, representing a -86.1% return over the past year. The stock has delivered a -99.9% total return over five years (-77.2% 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 65% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers PRDO (-1.5% 1Y), STRA (-9.4% 1Y), and LAUR (+55.5% 1Y), GNS has underperformed the peer group average. Compare GNS vs PRDO →
GNS Historical Price Data · from 2022
Rows 1–50 of 1,057| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 0.20 | 0.20 | 0.19 | 0.19 | 242K | -4.51% |
| 2026-06-26 | 0.19 | 0.20 | 0.19 | 0.20 | 9K | +2.76% |
| 2026-06-25 | 0.20 | 0.20 | 0.19 | 0.19 | 3.11M | -2.04% |
| 2026-06-24 | 0.21 | 0.21 | 0.20 | 0.20 | 3.52M | -9.26% |
| 2026-06-23 | 0.20 | 0.22 | 0.20 | 0.22 | 6.02M | +6.82% |
| 2026-06-22 | 0.21 | 0.22 | 0.20 | 0.20 | 4.86M | -2.93% |
| 2026-06-18 | 0.23 | 0.23 | 0.21 | 0.21 | 6.48M | -7.42% |
| 2026-06-17 | 0.23 | 0.24 | 0.22 | 0.23 | 26.76M | +4.80% |
| 2026-06-16 | 0.21 | 0.23 | 0.20 | 0.21 | 7.66M | +0.94% |
| 2026-06-15 | 0.22 | 0.23 | 0.21 | 0.21 | 4.05M | +0.24% |
| 2026-06-12 | 0.21 | 0.22 | 0.21 | 0.21 | 4.10M | -1.67% |
| 2026-06-11 | 0.23 | 0.23 | 0.21 | 0.22 | 3.20M | -4.81% |
| 2026-06-10 | 0.22 | 0.23 | 0.21 | 0.23 | 2.59M | -1.00% |
| 2026-06-09 | 0.23 | 0.23 | 0.21 | 0.23 | 6.29M | -1.12% |
| 2026-06-08 | 0.24 | 0.25 | 0.23 | 0.23 | 5.12M | -4.46% |
| 2026-06-05 | 0.25 | 0.25 | 0.23 | 0.24 | 7.88M | -9.48% |
| 2026-06-04 | 0.29 | 0.30 | 0.25 | 0.27 | 11.78M | -4.32% |
| 2026-06-03 | 0.26 | 0.28 | 0.25 | 0.28 | 10.83M | +6.79% |
| 2026-06-02 | 0.27 | 0.29 | 0.26 | 0.26 | 21.34M | +1.91% |
| 2026-06-01 | 0.24 | 0.26 | 0.24 | 0.26 | 10.26M | +1.10% |
| 2026-05-29 | 0.24 | 0.26 | 0.23 | 0.25 | 20.13M | -5.78% |
| 2026-05-28 | 0.26 | 0.36 | 0.25 | 0.27 | 284.93M | +22.78% |
| 2026-05-27 | 0.22 | 0.23 | 0.21 | 0.22 | 22.14M | +0.32% |
| 2026-05-26 | 0.23 | 0.23 | 0.22 | 0.22 | 2.65M | -5.11% |
| 2026-05-22 | 0.23 | 0.24 | 0.22 | 0.23 | 8K | -3.79% |
| 2026-05-21 | 0.23 | 0.24 | 0.23 | 0.24 | 1.11M | +0.54% |
| 2026-05-20 | 0.23 | 0.24 | 0.23 | 0.24 | 950K | +3.83% |
| 2026-05-19 | 0.24 | 0.24 | 0.23 | 0.23 | 942K | +1.50% |
| 2026-05-18 | 0.24 | 0.25 | 0.22 | 0.23 | 2.22M | -8.26% |
| 2026-05-15 | 0.25 | 0.26 | 0.24 | 0.25 | 914K | -2.87% |
| 2026-05-14 | 0.26 | 0.26 | 0.24 | 0.25 | 1.86M | +2.96% |
| 2026-05-13 | 0.26 | 0.27 | 0.24 | 0.25 | 3.33M | +0.82% |
| 2026-05-12 | 0.23 | 0.26 | 0.23 | 0.24 | 2.15M | -0.12% |
| 2026-05-11 | 0.25 | 0.25 | 0.24 | 0.25 | 755K | -2.66% |
| 2026-05-08 | 0.26 | 0.27 | 0.24 | 0.25 | 2.26M | -4.29% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GNS — Frequently Asked Questions
Quick answers to the most common questions about buying GNS stock.
How has GNS stock performed recently?
GNS declined -86.1% over the past year, below its 5-year annualized CAGR of -77.2%. 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 -86.1% 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.