GNS
GENIUS GROUP (GNS)
NYSE
$0.27-$0.01 (-3.93%)
Price as of Jun 03, 2026 7:59 PM EDT
  • N/A
    Market Cap
  • -25.57%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -4.11%
    Low Price$0.22
    High Price$0.29
  • 3 Months
    -39.69%
    Low Price$0.22
    High Price$0.46
  • 1 Year
    -25.57%
    Low Price$0.22
    High Price$1.58
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
0.26
0.28
0.25
0.28
+6.83%
11,513,366
06/02/2026
0.27
0.29
0.26
0.26
+1.91%
21,854,197
06/01/2026
0.24
0.26
0.24
0.26
+1.10%
10,955,034
05/29/2026
0.24
0.26
0.23
0.25
-5.78%
20,841,632
05/28/2026
0.26
0.36
0.25
0.27
+22.78%
291,498,254
05/27/2026
0.22
0.23
0.21
0.22
+0.32%
82,449,463
05/26/2026
0.23
0.23
0.22
0.22
-5.11%
2,692,154
05/22/2026
0.23
0.24
0.22
0.23
-3.27%
1,821,315
05/21/2026
0.23
0.25
0.23
0.24
0.00%
1,138,387
05/20/2026
0.23
0.24
0.23
0.24
+3.83%
1,143,022
05/19/2026
0.24
0.24
0.23
0.23
+1.50%
961,731
05/18/2026
0.24
0.25
0.22
0.23
-8.26%
2,309,551
05/15/2026
0.26
0.26
0.24
0.25
-2.87%
947,914
05/14/2026
0.26
0.26
0.24
0.25
+2.96%
1,904,772
05/13/2026
0.26
0.27
0.25
0.25
-1.40%
3,441,222
05/12/2026
0.23
0.26
0.23
0.25
+3.68%
2,325,720
05/11/2026
0.25
0.25
0.24
0.24
-4.13%
2,129,701
05/08/2026
0.26
0.27
0.24
0.25
-4.29%
2,343,054
05/07/2026
0.27
0.27
0.25
0.26
-2.30%
2,152,042
05/06/2026
0.29
0.29
0.27
0.27
-6.16%
2,984,574
05/05/2026
0.30
0.30
0.28
0.29
-1.64%
1,539,852
05/04/2026
0.29
0.31
0.28
0.29
+4.29%
2,174,021
05/01/2026
0.27
0.30
0.27
0.28
+0.61%
2,109,934
04/30/2026
0.28
0.28
0.27
0.28
+3.07%
2,482,933
04/29/2026
0.30
0.30
0.26
0.27
-9.70%
3,267,718
04/28/2026
0.32
0.32
0.29
0.30
-5.97%
3,901,866
04/27/2026
0.34
0.34
0.31
0.32
-2.15%
2,307,804
04/24/2026
0.37
0.37
0.32
0.33
-11.20%
4,323,550
04/23/2026
0.33
0.40
0.31
0.37
+15.46%
7,807,731
04/22/2026
0.33
0.34
0.31
0.32
-2.91%
3,013,666
04/21/2026
0.33
0.34
0.32
0.33
-4.50%
2,434,918
04/20/2026
0.37
0.37
0.32
0.34
-1.47%
3,774,069
04/17/2026
0.35
0.35
0.31
0.35
+1.76%
3,453,382
04/16/2026
0.35
0.35
0.33
0.34
+1.07%
2,346,680
04/15/2026
0.38
0.38
0.31
0.34
-25.02%
6,510,786
04/14/2026
0.41
0.47
0.41
0.45
+7.91%
1,279,693
04/13/2026
0.42
0.44
0.41
0.42
+5.60%
1,201,389
04/10/2026
0.39
0.40
0.38
0.39
+5.25%
510,636
04/09/2026
0.38
0.39
0.37
0.38
-5.96%
626,706
04/08/2026
0.44
0.44
0.38
0.40
-5.00%
1,179,496
04/07/2026
0.38
0.44
0.37
0.42
+10.21%
1,508,952
04/06/2026
0.35
0.40
0.34
0.38
+10.50%
1,234,107
04/02/2026
0.36
0.36
0.33
0.34
-2.29%
957,057
04/01/2026
0.35
0.37
0.33
0.35
+8.48%
2,880,689
03/31/2026
0.32
0.33
0.31
0.33
+7.75%
599,663
03/30/2026
0.33
0.33
0.30
0.30
-5.62%
507,559
03/27/2026
0.30
0.35
0.30
0.32
+6.67%
671,367
03/26/2026
0.30
0.32
0.30
0.30
-3.07%
667,314
03/25/2026
0.33
0.33
0.30
0.31
-4.77%
1,265,593
03/24/2026
0.35
0.35
0.33
0.33
-5.66%
844,368
03/23/2026
0.36
0.36
0.34
0.34
-0.43%
941,055
03/20/2026
0.38
0.39
0.34
0.35
-8.37%
1,403,035
03/19/2026
0.39
0.39
0.37
0.38
-3.18%
793,693
03/18/2026
0.42
0.42
0.39
0.39
-4.20%
477,600
03/17/2026
0.38
0.41
0.37
0.41
+11.53%
1,555,214
03/16/2026
0.40
0.40
0.36
0.37
-6.41%
875,762
03/13/2026
0.38
0.40
0.36
0.39
+11.43%
1,538,909
03/12/2026
0.36
0.38
0.35
0.35
-4.63%
599,639
03/11/2026
0.40
0.40
0.36
0.37
-5.92%
1,130,321
03/10/2026
0.45
0.45
0.39
0.39
-10.30%
1,310,337
03/09/2026
0.47
0.47
0.42
0.43
-5.04%
1,100,878
03/09/2026
-$0.55 Earnings
03/06/2026
0.49
0.49
0.45
0.46
-1.36%
716,428
03/05/2026
0.47
0.48
0.46
0.46
+1.51%
893,303
03/04/2026
0.45
0.47
0.43
0.46
+8.06%
741,132
03/03/2026
0.44
0.44
0.42
0.42
-2.71%
519,764
03/02/2026
0.42
0.46
0.40
0.44
+0.55%
614,772
02/27/2026
0.45
0.45
0.42
0.43
-4.38%
720,213
02/26/2026
0.44
0.47
0.43
0.45
+1.50%
762,507
02/25/2026
0.40
0.47
0.40
0.45
+14.25%
1,788,136
02/24/2026
0.40
0.40
0.38
0.39
+1.25%
477,231
02/23/2026
0.40
0.40
0.39
0.39
-3.65%
776,363
02/20/2026
0.39
0.41
0.39
0.40
+2.54%
548,802
02/19/2026
0.40
0.41
0.38
0.39
-0.94%
878,052
02/18/2026
0.41
0.42
0.38
0.39
-5.56%
902,763
02/17/2026
0.45
0.45
0.40
0.42
-0.97%
827,677
02/13/2026
0.40
0.44
0.39
0.42
+8.50%
1,295,488
02/12/2026
0.39
0.41
0.36
0.39
-2.29%
1,657,100
02/11/2026
0.44
0.44
0.39
0.40
-8.03%
1,189,844
02/10/2026
0.45
0.46
0.42
0.43
-2.88%
691,097
02/09/2026
0.47
0.47
0.44
0.44
-4.24%
751,689
02/06/2026
0.41
0.50
0.41
0.46
+16.07%
1,980,428
02/05/2026
0.45
0.46
0.40
0.40
-13.02%
1,170,148
02/04/2026
0.48
0.48
0.45
0.46
-3.60%
1,088,028
02/03/2026
0.50
0.50
0.46
0.48
-6.39%
1,146,683
02/02/2026
0.50
0.52
0.50
0.51
-1.58%
715,631
01/30/2026
0.52
0.53
0.50
0.52
-2.02%
771,252
01/29/2026
0.51
0.53
0.49
0.53
-0.45%
958,683
01/28/2026
0.54
0.56
0.53
0.53
-6.88%
395,067
01/27/2026
0.55
0.58
0.52
0.57
+6.21%
806,709
01/26/2026
0.57
0.60
0.53
0.54
-8.94%
1,156,025
01/23/2026
0.60
0.60
0.59
0.59
-1.77%
558,148
01/22/2026
0.58
0.62
0.58
0.60
+3.06%
658,798
01/21/2026
0.60
0.61
0.56
0.58
-1.27%
919,632
01/20/2026
0.59
0.61
0.58
0.59
-0.67%
780,492
01/16/2026
0.60
0.61
0.59
0.59
-3.35%
1,074,289
01/15/2026
0.61
0.62
0.60
0.61
+0.11%
445,183
01/14/2026
0.61
0.64
0.60
0.61
-0.97%
672,305
01/13/2026
0.62
0.63
0.60
0.62
+0.44%
544,477
01/12/2026
0.62
0.64
0.62
0.62
-2.76%
719,020