NYSE American · GNS · stock
Genius Group Ltd (GNS) stock price history
Every NYSE American trading session of Genius Group Ltd from Apr 12, 2022 to Nov 11, 2026: 1,151 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GNS adjusted close, 2022 to 2026
- $305.00
- All time high, 2022
- $1.06
- 52 week high, $0.0870 low
- 1,151
- Daily sessions since 2022
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
GNS key facts
- Genius Group Ltd (GNS) closed at $0.1010 on Nov 11, 2026 on NYSE American.
- GNS's all time high close is $305.00, set on Apr 12, 2022; its all time low close is $0.1010 on Nov 9, 2026.
- GNS's 52 week range is $0.0870 to $1.06.
- GNS returned -88.8% over the year to Nov 11, 2026.
- Since Apr 12, 2022 GNS returned -100%, -82.6% a year compounded.
- GNS's deepest drawdown was -100.0% from Apr 12, 2022 to Nov 9, 2026.
- DataCedar holds 1,151 daily sessions of GNS history from Apr 12, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GNS price chart, 2022 to 2026
GNS returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.2% |
| 3 months | -33.1% |
| 6 months | -58.3% |
| Year to date | -82.9% |
| 1 year | -88.8% |
| 3 years | -98.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 12, 2022 | -100.0% |
| Compound annual growth, 4.6 years | -82.6% |
GNS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $305.00 on Apr 12, 2022
- All time low close
- $0.1010 on Nov 9, 2026
- 52 week high
- $1.06 on Nov 17, 2025
- 52 week low
- $0.0870 on Nov 5, 2026
- Deepest drawdown
- -100.0% from Apr 12, 2022 to Nov 9, 2026, not yet recovered
- Best single session
- +289.9% on Jan 19, 2023
- Worst single session
- -59.1% on Apr 14, 2022
- Volatility, 1 year annualised
- 88.4%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2023, +101%
- Worst calendar year
- 2024, -90%
GNS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 12, 2022; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.6100 | $0.6780 | $0.0870 | $0.1010 | -82.4% | 1.3B | 217 |
| 2025 | $0.6800 | $1.92 | $0.2100 | $0.5750 | -16.7% | 1.1B | 250 |
| 2024 | $6.69 | $6.97 | $0.5050 | $0.6900 | -89.6% | 483.1M | 252 |
| 2023 | $3.40 | $79.90 | $3.01 | $6.63 | +100.9% | 222.3M | 250 |
| 2022 | $166.20 | $367.50 | $3.04 | $3.30 | n/a | 7.1M | 182 |
GNS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.1010 | -15.8% |
| October 2026 | $0.1200 | -24.5% |
| September 2026 | $0.1590 | -9.7% |
| August 2026 | $0.1760 | +18.9% |
| July 2026 | $0.1480 | -20.9% |
| June 2026 | $0.1870 | -26.4% |
| May 2026 | $0.2540 | -8.6% |
| April 2026 | $0.2780 | -14.5% |
| March 2026 | $0.3250 | -24.9% |
| February 2026 | $0.4330 | -16.4% |
| January 2026 | $0.5180 | -9.9% |
| December 2025 | $0.5750 | -27.9% |
About the GNS data
Daily bars. 1,151 sessions from Apr 12, 2022 to Nov 11, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-american%3AGNS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- GLU$A The Gabelli Global Utility and Income Trust Series A Cumulative Puttable and Callable Preferred Shares
- GLU$B The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares
- GLV Clough Global Dividend & Income Fund
- GMTL Guardian Metal Resources PLC
- GORO Goldgroup Mining Inc.
- GPUS Hyperscale Data, Inc.
- GPUS$D Hyperscale Data, Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock
- GRAF.U Graf Global Corp. Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
Browse NYSE American
Common questions
GNS share price history
