Genius Group Limited
GNSAMEXConsumer Defensive● Active
$0.25
+$0.00(+1.07%)
Market Cap$20043161
P/E Ratio—
52W High$1.92
52W Low$0.21
Genius Group Limited（GNS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gns · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$367.50
Apr 12, 2022
-99.9% from here
5-Year Low5Y
$0.2100
May 27, 2026
+17.7% from low
IPO Priceadj.
$305.00
Apr 12, 2022
-99.9% since IPO
1 Year Ago
$0.4300
Jun 9, 2025
-42.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GNS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 2.4M | -1.48% |
| Jun 5, 2026 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 8.2M | -0.45% |
| Jun 4, 2026 | $0.29 | $0.30 | $0.25 | $0.27 | $0.27 | 12.2M | -6.69% |
| Jun 3, 2026 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 11.5M | +8.53% |
| Jun 2, 2026 | $0.27 | $0.29 | $0.26 | $0.26 | $0.26 | 21.9M | -3.64% |
| Jun 1, 2026 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 11.0M | +6.72% |
| May 29, 2026 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 20.8M | +6.00% |
| May 28, 2026 | $0.26 | $0.36 | $0.25 | $0.27 | $0.27 | 291.5M | +2.51% |
| May 27, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 82.4M | -0.05% |
| May 26, 2026 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 2.7M | -4.70% |
| May 22, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 1.8M | -0.86% |
| May 21, 2026 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 1.1M | +3.83% |
| May 20, 2026 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 1.1M | +3.42% |
| May 19, 2026 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 962K | -3.36% |
| May 18, 2026 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 2.3M | -7.28% |
| May 15, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 948K | -3.93% |
| May 14, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 1.9M | -1.09% |
| May 13, 2026 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 3.4M | -5.00% |
| May 12, 2026 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 2.3M | +8.91% |
| May 11, 2026 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 2.1M | -1.99% |
Showing 1–20 of 1,042 records
Annual Stock Price Performance · GNS
Jan 1 → Dec 31 · 5 years2026-60.7%$0.61 → $0.24
-60.7%
2025-15.5%$0.68 → $0.57
-15.5%
2024-89.7%$6.69 → $0.69
-89.7%
2023+95.0%$3.40 → $6.63
+95.0%
2022-97.8%$151.10 → $3.30
-97.8%
Best Year2023 · +95.0%
Worst Year2022 · -97.8%
Positive Years1 / 5
Avg Annual Return-33.7%
5Y Total Return-99.8%
5Y CAGR~-72.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in GNS?
If you invested $1,000 in GNS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-83.1% / yr
Profit$-999
Based on Apr 12, 2022 · $305.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Genius Group Limited（GNS）所属板块为 Consumer Defensive，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GNS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GNS 历史股价FMP 日线复权 OHLCV