MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GNS — Genius Group Limited
NYSE AmericanGenius Group Limited
$0.15
+0.00(+0.94%)
- O
- 0.14
- H
- 0.16
- L
- 0.14
- V
- 30.85M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.15
Period Return-45.97%
Period High$1.92
Period Low$0.14
Avg Daily Volume5.48M
Total Trading Days365
GNS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.14 | $0.16 | $0.14 | $0.15 | +$0.00 | +0.94% | 30,853,936 | $0.15 | $0.14 $0.16 |
| Oct 1, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | $-0.01 | -6.42% | 163,469,978 | $0.17 | $0.14 $0.16 |
| Sep 30, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | +$0.01 | +9.20% | 58,937,916 | $0.21 | $0.15 $0.16 |
| Sep 29, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | $-0.00 | -2.93% | 4,162,220 | $0.15 | $0.14 $0.16 |
| Sep 28, 2026 | $0.16 | $0.16 | $0.14 | $0.15 | $-0.01 | -4.64% | 7,239,277 | $0.15 | $0.14 $0.16 |
| Sep 25, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | +$0.00 | +1.48% | 1,616,109 | $0.16 | $0.15 $0.16 |
| Sep 24, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | +$0.00 | +0.00% | 1,802,808 | $0.16 | $0.15 $0.16 |
| Sep 23, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | +$0.00 | +0.00% | 1,686,910 | $0.15 | $0.15 $0.16 |
| Sep 22, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | +$0.00 | +0.39% | 2,743,284 | $0.16 | $0.15 $0.16 |
| Sep 21, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | +$0.00 | +2.59% | 4,592,167 | $0.16 | $0.15 $0.16 |
| Sep 18, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | +$0.00 | +0.87% | 4,034,866 | $0.15 | $0.15 $0.16 |
| Sep 17, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $-0.00 | -1.84% | 3,318,038 | $0.15 | $0.15 $0.16 |
| Sep 16, 2026 | $0.16 | $0.16 | $0.14 | $0.15 | $-0.00 | -0.39% | 15,373,969 | $0.15 | $0.14 $0.16 |
| Sep 15, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $-0.01 | -3.42% | 1,876,075 | $0.16 | $0.15 $0.16 |
| Sep 14, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $-0.00 | -1.56% | 1,980,542 | $0.16 | $0.16 $0.17 |
| Sep 11, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $-0.00 | -2.67% | 1,662,263 | $0.17 | $0.16 $0.17 |
| Sep 10, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $-0.01 | -3.06% | 1,765,717 | $0.17 | $0.16 $0.17 |
| Sep 9, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $-0.00 | -1.73% | 2,226,556 | $0.17 | $0.17 $0.18 |
| Sep 8, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $-0.01 | -4.47% | 1,709,993 | $0.18 | $0.17 $0.18 |
| Sep 4, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $-0.01 | -3.67% | 2,495,388 | $0.18 | $0.18 $0.19 |
| Sep 3, 2026 | $0.18 | $0.20 | $0.18 | $0.19 | +$0.01 | +7.42% | 8,016,939 | $0.19 | $0.18 $0.20 |
| Sep 2, 2026 | $0.19 | $0.19 | $0.17 | $0.18 | $-0.01 | -4.16% | 4,079,052 | $0.18 | $0.17 $0.19 |
| Sep 1, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | +$0.01 | +3.75% | 3,820,901 | $0.18 | $0.17 $0.18 |
| Aug 31, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $-0.01 | -3.67% | 2,471,727 | $0.18 | $0.18 $0.18 |
| Aug 28, 2026 | $0.20 | $0.20 | $0.18 | $0.18 | $-0.01 | -6.54% | 3,256,707 | $0.19 | $0.18 $0.20 |
| Aug 27, 2026 | $0.18 | $0.20 | $0.18 | $0.20 | +$0.02 | +13.39% | 11,598,781 | $0.19 | $0.18 $0.20 |
| Aug 26, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $-0.01 | -3.79% | 2,324,333 | $0.18 | $0.17 $0.18 |
| Aug 25, 2026 | $0.17 | $0.18 | $0.17 | $0.18 | +$0.01 | +3.70% | 2,277,100 | $0.18 | $0.17 $0.18 |
| Aug 24, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $-0.00 | -2.32% | 4,075,011 | $0.18 | $0.17 $0.18 |
| Aug 21, 2026 | $0.17 | $0.18 | $0.17 | $0.18 | +$0.01 | +4.12% | 4,075,780 | $0.18 | $0.17 $0.18 |