American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Genius Group Limited

GNS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

GNS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of GNS by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
GNS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
GNS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
GNS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in GNS holdings by institutional investors

Insider Trading

Quarterly net insider trading by GNS's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for GNS

Quiver Logo

No former government officials on record as having lobbied for GNS

Revolving Door Dashboard
Corporate Lobbying

GNS Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

GNS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
GNS Income Statement
GNS Balance Sheet
GNS Cash Flow
U.S. Patents

New GNS patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to GNS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
GNS News

Recent insights relating to GNS

CNBC Recommendations

Recent picks made for GNS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in GNS

GNS Analyst Ratings

GNS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
GNS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $GNS stock a Buy, Sell, or Hold?

  • What is the price target for $GNS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

GNS Top Shareholders
Shareholder
Shares Held
GNS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $GNS stock?

  • Who owns the most shares of $GNS stock?

  • What funds own $GNS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

GNS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view GNS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About GNS

Genius Group Ltd is an Edtech and education company that provides entrepreneur education system business development tools and management consultancy services to entrepreneurs and entrepreneur resorts. Its revenue is derived from five reportable segments: Central, Academy, School, Resorts, and Discontinued operations. Geographically, it operates in Europe/Middle East/Africa, Asia/Pacific, and North America/South America.

Genius Group Limited (GNS) Historical Stock Prices

Genius Group Limited (GNS) closed at $0.1550 on September 22, 2026. Over the past year its adjusted close ranged from $0.0900 to $0.6090. Daily prices go back to April 12, 2022, 1,114 trading days in all.

  • 1 month-12.43%
  • 3 months+20.16%
  • Year to date-54.81%
  • 1 year-72.95%
  • 3 years-97.39%
  • 5 years—
  • Max-99.91%
See every congressional and insider trade on the GNS price chart

Quiver Premium charts GNS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 0.1561 0.1598 0.1525 0.1550 0.1550 2,743,283
Sep 21, 2026 0.1517 0.1625 0.1496 0.1544 0.1544 4,592,166
Sep 18, 2026 0.1508 0.1600 0.1490 0.1505 0.1505 4,034,865
Sep 17, 2026 0.1571 0.1571 0.1490 0.1492 0.1492 3,318,037
Sep 16, 2026 0.1554 0.1623 0.1406 0.1520 0.1520 15,373,969
Sep 15, 2026 0.1599 0.1649 0.1521 0.1526 0.1526 1,932,974
Sep 14, 2026 0.1657 0.1699 0.1580 0.1580 0.1580 2,088,678
Sep 11, 2026 0.1630 0.1710 0.1605 0.1605 0.1605 1,662,262
Sep 10, 2026 0.1685 0.1714 0.1636 0.1649 0.1649 1,765,716
Sep 9, 2026 0.1756 0.1780 0.1700 0.1701 0.1701 2,226,556
Sep 8, 2026 0.1810 0.1810 0.1730 0.1731 0.1731 1,709,993
Sep 4, 2026 0.1879 0.1900 0.1804 0.1812 0.1812 2,495,388
Sep 3, 2026 0.1794 0.1975 0.1781 0.1881 0.1881 8,016,938
Sep 2, 2026 0.1856 0.1856 0.1718 0.1751 0.1751 4,646,940
Sep 1, 2026 0.1761 0.1850 0.1740 0.1827 0.1827 3,821,201
Aug 31, 2026 0.1822 0.1830 0.1760 0.1761 0.1761 2,471,726
Aug 28, 2026 0.2000 0.2000 0.1771 0.1828 0.1828 3,256,706
Aug 27, 2026 0.1782 0.1999 0.1769 0.1956 0.1956 11,598,780
Aug 26, 2026 0.1766 0.1793 0.1702 0.1725 0.1725 2,324,333
Aug 25, 2026 0.1720 0.1800 0.1720 0.1793 0.1793 2,277,099
Aug 24, 2026 0.1800 0.1810 0.1713 0.1729 0.1729 4,075,011
Aug 21, 2026 0.1721 0.1829 0.1700 0.1770 0.1770 4,075,780
Aug 20, 2026 0.1667 0.1830 0.1649 0.1700 0.1700 8,345,559
Aug 19, 2026 0.1565 0.1614 0.1555 0.1599 0.1599 4,548,142
Aug 18, 2026 0.1551 0.1580 0.1520 0.1520 0.1520 2,726,758
Aug 17, 2026 0.1606 0.1618 0.1562 0.1584 0.1584 1,354,164
Aug 14, 2026 0.1600 0.1680 0.1561 0.1603 0.1603 3,417,565
Aug 13, 2026 0.1550 0.1649 0.1526 0.1581 0.1581 3,992,971
Aug 12, 2026 0.1511 0.1544 0.1475 0.1508 0.1508 1,039,757
Aug 11, 2026 0.1594 0.1600 0.1502 0.1508 0.1508 1,879,965
Aug 10, 2026 0.1618 0.1639 0.1585 0.1596 0.1596 1,293,580
Aug 7, 2026 0.1583 0.1639 0.1555 0.1585 0.1585 1,312,948
Aug 6, 2026 0.1565 0.1639 0.1545 0.1545 0.1545 1,738,293
Aug 5, 2026 0.1622 0.1638 0.1555 0.1565 0.1565 1,682,361
Aug 4, 2026 0.1570 0.1700 0.1510 0.1585 0.1585 6,271,542
Aug 3, 2026 0.1510 0.1600 0.1501 0.1509 0.1509 2,398,516
Jul 31, 2026$0.1 dividend 0.1530 0.1580 0.1471 0.1480 0.1480 3,198,796
Jul 30, 2026 0.1556 0.1556 0.1501 0.1523 0.0910 1,883,148
Jul 29, 2026 0.1530 0.1600 0.1475 0.1500 0.0900 2,251,346
Jul 28, 2026 0.1644 0.1712 0.1520 0.1586 0.0950 3,396,817
Jul 27, 2026 0.1681 0.1749 0.1631 0.1650 0.0980 1,870,728
Jul 24, 2026 0.1773 0.1798 0.1663 0.1670 0.1000 2,499,383
Jul 23, 2026 0.1776 0.1833 0.1757 0.1766 0.1050 3,123,765
Jul 22, 2026 0.1800 0.1839 0.1773 0.1780 0.1060 1,280,124
Jul 21, 2026 0.1716 0.1899 0.1716 0.1794 0.1070 2,927,982
Jul 20, 2026 0.1748 0.1750 0.1692 0.1710 0.1020 745,879
Jul 17, 2026 0.1778 0.1778 0.1693 0.1748 0.1040 1,653,851
Jul 16, 2026 0.1853 0.1855 0.1761 0.1789 0.1070 1,728,927
Jul 15, 2026 0.1910 0.1910 0.1813 0.1848 0.1100 1,993,768
Jul 14, 2026 0.1856 0.1870 0.1800 0.1830 0.1090 1,660,856
Jul 13, 2026 0.1918 0.1932 0.1817 0.1885 0.1120 2,490,112
Jul 10, 2026 0.1906 0.1950 0.1866 0.1932 0.1150 1,301,235
Jul 9, 2026 0.1865 0.1940 0.1809 0.1886 0.1130 1,461,986
Jul 8, 2026 0.1900 0.1900 0.1796 0.1880 0.1120 1,951,920
Jul 7, 2026 0.2000 0.2000 0.1845 0.1912 0.1140 2,185,009
Jul 6, 2026 0.1967 0.1975 0.1860 0.1950 0.1160 2,901,530
Jul 2, 2026 0.2048 0.2142 0.1940 0.1967 0.1170 4,225,639
Jul 1, 2026 0.1925 0.2285 0.1925 0.2095 0.1250 11,691,631
Jun 30, 2026 0.1892 0.1904 0.1761 0.1870 0.1120 4,274,954
Jun 29, 2026 0.2000 0.2000 0.1880 0.1884 0.1120 2,203,286
Jun 26, 2026 0.1936 0.2039 0.1860 0.2000 0.1190 3,523,589
Jun 25, 2026 0.1998 0.2029 0.1858 0.1920 0.1150 3,234,992
Jun 24, 2026 0.2092 0.2128 0.1960 0.1960 0.1170 3,630,857
Jun 23, 2026 0.2027 0.2220 0.1961 0.2160 0.1290 6,368,282
Jun 22, 2026 0.2083 0.2174 0.2022 0.2100 0.1250 5,396,582
Jun 18, 2026 0.2250 0.2250 0.2055 0.2083 0.1240 6,874,609
Jun 17, 2026 0.2350 0.2390 0.2200 0.2250 0.1340 27,344,423
Jun 16, 2026 0.2150 0.2279 0.2000 0.2147 0.1280 8,035,943
Jun 15, 2026 0.2205 0.2279 0.2117 0.2180 0.1300 4,251,616
Jun 12, 2026 0.2110 0.2173 0.2053 0.2122 0.1270 4,147,014
Jun 11, 2026 0.2329 0.2329 0.2090 0.2158 0.1290 3,354,936
Jun 10, 2026 0.2227 0.2297 0.2111 0.2267 0.1350 2,668,395
Jun 9, 2026 0.2261 0.2350 0.2080 0.2290 0.1370 6,477,162
Jun 8, 2026 0.2436 0.2496 0.2300 0.2316 0.1380 5,338,755
Jun 5, 2026 0.2435 0.2562 0.2290 0.2424 0.1450 8,216,480
Jun 4, 2026 0.2870 0.2999 0.2517 0.2678 0.1600 12,223,711
Jun 3, 2026 0.2580 0.2845 0.2501 0.2800 0.1670 11,517,154
Jun 2, 2026 0.2720 0.2880 0.2581 0.2621 0.1560 21,854,207
Jun 1, 2026 0.2410 0.2605 0.2400 0.2572 0.1530 10,956,443
May 29, 2026 0.2400 0.2610 0.2300 0.2544 0.1520 20,842,093
May 28, 2026 0.2634 0.3596 0.2507 0.2700 0.1610 291,498,254
May 27, 2026 0.2200 0.2250 0.2100 0.2199 0.1310 82,449,463
May 26, 2026 0.2300 0.2317 0.2166 0.2192 0.1310 2,692,154
May 22, 2026 0.2330 0.2400 0.2220 0.2310 0.1380 1,821,315
May 21, 2026 0.2300 0.2450 0.2300 0.2388 0.1430 1,143,896
May 20, 2026 0.2309 0.2400 0.2300 0.2388 0.1430 1,143,022
May 19, 2026 0.2380 0.2400 0.2299 0.2300 0.1370 961,731
May 18, 2026 0.2444 0.2459 0.2243 0.2266 0.1350 2,309,601
May 15, 2026 0.2571 0.2571 0.2413 0.2470 0.1470 947,914
May 14, 2026 0.2571 0.2599 0.2430 0.2543 0.1520 1,904,772
May 13, 2026 0.2600 0.2650 0.2450 0.2470 0.1470 3,441,222
May 12, 2026 0.2300 0.2600 0.2300 0.2505 0.1490 2,325,720
May 11, 2026 0.2465 0.2548 0.2384 0.2416 0.1440 2,129,701
May 8, 2026 0.2600 0.2663 0.2420 0.2520 0.1500 2,343,054
May 7, 2026 0.2659 0.2744 0.2500 0.2633 0.1570 2,152,042
May 6, 2026 0.2900 0.2900 0.2695 0.2695 0.1610 2,984,574
May 5, 2026 0.2995 0.2995 0.2771 0.2872 0.1710 1,539,852
May 4, 2026 0.2869 0.3075 0.2845 0.2920 0.1740 2,174,021
May 1, 2026 0.2660 0.2968 0.2660 0.2800 0.1670 2,109,934
Apr 30, 2026 0.2750 0.2834 0.2660 0.2783 0.1660 2,482,933
Apr 29, 2026 0.3000 0.3000 0.2640 0.2700 0.1610 3,267,718
Apr 28, 2026 0.3200 0.3200 0.2890 0.2990 0.1780 3,901,866
Apr 27, 2026 0.3390 0.3395 0.3085 0.3180 0.1900 2,312,604
Apr 24, 2026 0.3650 0.3650 0.3189 0.3250 0.1940 4,323,550
Apr 23, 2026 0.3300 0.3969 0.3070 0.3660 0.2180 7,807,731
Apr 22, 2026 0.3349 0.3400 0.3054 0.3170 0.1890 3,013,666
Apr 21, 2026 0.3301 0.3359 0.3210 0.3265 0.1950 2,434,918
Apr 20, 2026 0.3690 0.3690 0.3200 0.3419 0.2040 3,774,069
Apr 17, 2026 0.3482 0.3500 0.3100 0.3470 0.2070 3,453,382
Apr 16, 2026 0.3485 0.3499 0.3260 0.3410 0.2030 2,346,680
Apr 15, 2026 0.3781 0.3799 0.3050 0.3374 0.2010 6,510,786
Apr 14, 2026 0.4120 0.4699 0.4120 0.4500 0.2690 1,279,693
Apr 13, 2026 0.4150 0.4350 0.4088 0.4170 0.2490 1,201,389
Apr 10, 2026 0.3940 0.3969 0.3781 0.3949 0.2360 510,636
Apr 9, 2026 0.3830 0.3915 0.3661 0.3752 0.2240 626,706
Apr 8, 2026 0.4423 0.4423 0.3800 0.3990 0.2380 1,179,496
Apr 7, 2026 0.3816 0.4350 0.3700 0.4200 0.2510 1,508,952
Apr 6, 2026 0.3470 0.3980 0.3434 0.3811 0.2270 1,234,107
Apr 2, 2026 0.3550 0.3550 0.3255 0.3449 0.2060 957,057
Apr 1, 2026 0.3450 0.3749 0.3298 0.3530 0.2110 2,880,689
Mar 31, 2026 0.3180 0.3277 0.3080 0.3254 0.1940 599,663
Mar 30, 2026 0.3300 0.3300 0.3010 0.3020 0.1800 507,559
Mar 27, 2026 0.3000 0.3481 0.3000 0.3200 0.1910 671,367
Mar 26, 2026 0.3043 0.3199 0.3000 0.3000 0.1790 667,314
Mar 25, 2026 0.3325 0.3325 0.2955 0.3095 0.1850 1,265,593
Mar 24, 2026 0.3500 0.3527 0.3250 0.3250 0.1940 844,368
Mar 23, 2026 0.3579 0.3582 0.3400 0.3445 0.2060 941,055
Mar 20, 2026 0.3775 0.3898 0.3385 0.3460 0.2060 1,403,035
Mar 19, 2026 0.3900 0.3900 0.3651 0.3776 0.2250 793,693
Mar 18, 2026 0.4190 0.4200 0.3900 0.3900 0.2330 477,600
Mar 17, 2026 0.3780 0.4126 0.3650 0.4071 0.2430 1,555,214
Mar 16, 2026 0.4000 0.4017 0.3612 0.3650 0.2180 875,762
Mar 13, 2026 0.3800 0.4000 0.3628 0.3900 0.2330 1,538,909
Mar 12, 2026 0.3627 0.3820 0.3500 0.3500 0.2090 599,639
Mar 11, 2026 0.4000 0.4000 0.3600 0.3670 0.2190 1,130,321
Mar 10, 2026 0.4500 0.4500 0.3900 0.3901 0.2330 1,310,337
Mar 9, 2026 0.4700 0.4700 0.4191 0.4349 0.2600 1,100,878
Mar 6, 2026 0.4900 0.4900 0.4490 0.4580 0.2730 716,428
Mar 5, 2026 0.4698 0.4790 0.4568 0.4643 0.2770 893,303
Mar 4, 2026 0.4500 0.4697 0.4284 0.4574 0.2730 741,132
Mar 3, 2026 0.4420 0.4420 0.4162 0.4233 0.2530 519,764
Mar 2, 2026 0.4200 0.4599 0.4025 0.4351 0.2600 614,772
Feb 27, 2026 0.4456 0.4456 0.4202 0.4327 0.2580 720,213
Feb 26, 2026 0.4360 0.4691 0.4300 0.4525 0.2700 762,507
Feb 25, 2026 0.4000 0.4700 0.3975 0.4458 0.2660 1,788,136
Feb 24, 2026 0.3998 0.4029 0.3800 0.3902 0.2330 477,231
Feb 23, 2026 0.4000 0.4000 0.3850 0.3854 0.2300 776,363
Feb 20, 2026 0.3900 0.4086 0.3855 0.4000 0.2390 548,802
Feb 19, 2026 0.4000 0.4100 0.3830 0.3901 0.2330 878,052
Feb 18, 2026 0.4058 0.4242 0.3812 0.3938 0.2350 902,763
Feb 17, 2026 0.4501 0.4501 0.3960 0.4170 0.2490 827,677
Feb 13, 2026 0.4000 0.4359 0.3908 0.4211 0.2510 1,295,488
Feb 12, 2026 0.3932 0.4100 0.3600 0.3881 0.2320 1,657,100
Feb 11, 2026 0.4400 0.4420 0.3900 0.3972 0.2370 1,189,844
Feb 10, 2026 0.4469 0.4569 0.4200 0.4319 0.2580 691,097
Feb 9, 2026 0.4695 0.4737 0.4425 0.4447 0.2650 751,689
Feb 6, 2026 0.4130 0.5000 0.4130 0.4644 0.2770 1,980,428
Feb 5, 2026 0.4500 0.4574 0.3953 0.4001 0.2390 1,170,148
Feb 4, 2026 0.4776 0.4799 0.4520 0.4600 0.2750 1,088,028
Feb 3, 2026 0.5000 0.5043 0.4601 0.4772 0.2850 1,146,683
Feb 2, 2026 0.5040 0.5198 0.5002 0.5098 0.3040 715,631
Jan 30, 2026 0.5175 0.5340 0.5015 0.5180 0.3090 771,252
Jan 29, 2026 0.5060 0.5341 0.4905 0.5287 0.3160 958,683
Jan 28, 2026 0.5411 0.5588 0.5311 0.5311 0.3170 395,067
Jan 27, 2026 0.5500 0.5752 0.5224 0.5704 0.3400 806,709
Jan 26, 2026 0.5700 0.6000 0.5340 0.5370 0.3200 1,156,025
Jan 23, 2026 0.5959 0.6050 0.5850 0.5897 0.3520 558,148
Jan 22, 2026 0.5825 0.6159 0.5800 0.6003 0.3580 658,798
Jan 21, 2026 0.5963 0.6100 0.5600 0.5825 0.3480 919,632
Jan 20, 2026 0.5909 0.6068 0.5810 0.5900 0.3520 780,492
Jan 16, 2026 0.6039 0.6148 0.5900 0.5940 0.3540 1,074,289
Jan 15, 2026 0.6100 0.6241 0.6004 0.6146 0.3670 445,183
Jan 14, 2026 0.6149 0.6350 0.6015 0.6139 0.3660 672,305
Jan 13, 2026 0.6152 0.6257 0.6010 0.6199 0.3700 544,477
Jan 12, 2026 0.6210 0.6439 0.6150 0.6172 0.3680 719,020
Jan 9, 2026 0.6400 0.6565 0.6300 0.6347 0.3790 468,195
Jan 8, 2026 0.6500 0.6679 0.6410 0.6410 0.3830 326,985
Jan 7, 2026 0.6541 0.6780 0.6440 0.6457 0.3850 614,423
Jan 6, 2026 0.6783 0.6783 0.6414 0.6620 0.3950 585,919
Jan 5, 2026 0.6030 0.6782 0.6030 0.6666 0.3980 1,287,626
Jan 2, 2026 0.6100 0.6173 0.5850 0.6107 0.3640 626,205
Dec 31, 2025 0.5910 0.6003 0.5600 0.5745 0.3430 1,109,326
Dec 30, 2025 0.6051 0.6350 0.5900 0.5910 0.3530 1,029,020
Dec 29, 2025 0.6200 0.6477 0.6200 0.6201 0.3700 1,086,208
Dec 26, 2025 0.6300 0.6470 0.6250 0.6379 0.3810 369,679
Dec 24, 2025 0.6255 0.6586 0.6139 0.6550 0.3910 598,457
Dec 23, 2025 0.6751 0.6751 0.6200 0.6390 0.3810 1,237,692
Dec 22, 2025 0.7000 0.7000 0.6550 0.6680 0.3990 767,296
Dec 19, 2025 0.6415 0.7110 0.6362 0.7020 0.4190 1,201,532
Dec 18, 2025 0.6331 0.6606 0.6240 0.6539 0.3900 669,588
Dec 17, 2025 0.6600 0.6698 0.6201 0.6402 0.3820 1,029,673
Dec 16, 2025 0.6500 0.6875 0.6500 0.6638 0.3960 768,234
Dec 15, 2025 0.7107 0.7152 0.6572 0.6625 0.3950 1,057,620
Dec 12, 2025 0.7201 0.7376 0.6850 0.7000 0.4180 1,049,071
Dec 11, 2025 0.7000 0.7599 0.6901 0.7062 0.4210 1,132,688
Dec 10, 2025 0.6900 0.7350 0.6842 0.7000 0.4180 889,978
Dec 9, 2025 0.6730 0.7228 0.6729 0.7100 0.4240 1,136,198
Dec 8, 2025 0.6340 0.7900 0.6201 0.6940 0.4140 4,550,457
Dec 5, 2025 0.6700 0.6999 0.6361 0.6490 0.3870 1,317,372
Dec 4, 2025 0.7035 0.7089 0.6600 0.6690 0.3990 1,676,781
Dec 3, 2025 0.6986 0.7100 0.6602 0.7100 0.4240 1,201,453
Dec 2, 2025 0.7100 0.7448 0.6957 0.7069 0.4220 1,505,857
Dec 1, 2025 0.7489 0.7850 0.7100 0.7350 0.4390 2,133,860
Nov 28, 2025 0.7508 0.8300 0.7330 0.7979 0.4760 1,613,447
Nov 26, 2025 0.7630 0.7917 0.7100 0.7500 0.4480 2,285,171
Nov 25, 2025 0.6600 0.7650 0.6380 0.7300 0.4360 2,596,618
Nov 24, 2025 0.6530 0.6984 0.6290 0.6550 0.3910 2,087,308
Nov 21, 2025 0.5950 0.6900 0.5332 0.6410 0.3830 4,242,305
Nov 20, 2025 0.6300 0.6650 0.5900 0.5950 0.3550 2,987,314
Nov 19, 2025 0.6965 0.7100 0.6000 0.6441 0.3840 4,882,792
Nov 18, 2025 0.6750 0.8000 0.6300 0.6886 0.4110 13,616,143
Nov 17, 2025 1.05 1.06 0.7226 0.7777 0.4640 71,704,609
Nov 14, 2025 0.8204 0.8800 0.8201 0.8629 0.5150 11,185,480
Nov 13, 2025 0.8850 0.9100 0.8000 0.8390 0.5010 1,266,834
Nov 12, 2025 0.9000 0.9000 0.8510 0.8857 0.5290 1,241,928
Nov 11, 2025 0.7820 0.9300 0.7820 0.9000 0.5370 2,551,298
Nov 10, 2025 0.8088 0.8480 0.7650 0.8000 0.4770 1,620,831
Nov 7, 2025 0.7200 0.7400 0.6864 0.7390 0.4410 787,708
Nov 6, 2025 0.7501 0.7812 0.7206 0.7500 0.4480 509,316
Nov 5, 2025 0.7234 0.7649 0.7201 0.7560 0.4510 546,591
Nov 4, 2025 0.7784 0.7949 0.7150 0.7440 0.4440 996,783
Nov 3, 2025 0.8143 0.8200 0.7702 0.7933 0.4730 554,840
Oct 31, 2025 0.7900 0.8183 0.7800 0.8100 0.4830 758,824
Oct 30, 2025 0.8233 0.8275 0.7800 0.8000 0.4770 946,610
Oct 29, 2025 0.8100 0.8375 0.7912 0.8300 0.4950 893,939
Oct 28, 2025 0.8400 0.8486 0.7955 0.8166 0.4870 970,780
Oct 27, 2025 0.8400 0.8600 0.8202 0.8330 0.4970 1,173,690
Oct 24, 2025 0.8622 0.8993 0.8501 0.8654 0.5160 1,195,902
Oct 23, 2025 0.8377 0.8998 0.8258 0.8700 0.5190 1,630,018
Oct 22, 2025 0.8400 0.8900 0.7900 0.8399 0.5010 2,367,523
Oct 21, 2025 0.9014 0.9014 0.8300 0.8500 0.5070 1,072,112
Oct 20, 2025 0.8500 0.9030 0.8470 0.8999 0.5370 1,196,574
Oct 17, 2025 0.8471 0.8799 0.8300 0.8478 0.5060 935,110
Oct 16, 2025 0.8925 0.9120 0.8352 0.8536 0.5090 1,189,968
Oct 15, 2025 0.8854 0.9200 0.8705 0.8900 0.5310 880,381
Oct 14, 2025 0.8503 0.9299 0.8500 0.9282 0.5540 1,420,557
Oct 13, 2025 0.8673 0.9200 0.8490 0.8610 0.5140 1,416,652
Oct 10, 2025 0.9256 0.9900 0.8500 0.9000 0.5370 2,467,980
Oct 9, 2025 0.9406 0.9580 0.8872 0.9100 0.5430 827,055
Oct 8, 2025 0.8922 0.9698 0.8700 0.9496 0.5670 1,725,565
Oct 7, 2025 0.9200 0.9400 0.8810 0.9210 0.5500 1,846,023
Oct 6, 2025 0.9600 0.9876 0.9105 0.9224 0.5500 1,807,505
Oct 3, 2025 0.9901 1.03 0.9529 0.9700 0.5790 1,573,712
Oct 2, 2025 0.9770 1.04 0.9700 1.00 0.5970 2,636,867
Oct 1, 2025 0.9700 1.00 0.9104 0.9900 0.5910 2,369,515
Sep 30, 2025 1.04 1.06 0.9640 0.9650 0.5760 1,667,382
Sep 29, 2025 1.02 1.03 0.9804 1.02 0.6090 1,593,531
Sep 26, 2025 0.9200 1.02 0.9100 0.9800 0.5850 2,129,246
Sep 25, 2025 0.9310 0.9595 0.8900 0.9350 0.5580 1,687,939
Sep 24, 2025 0.9100 0.9599 0.9023 0.9596 0.5730 1,784,049
Sep 23, 2025 0.8928 0.9482 0.8900 0.9058 0.5410 1,492,662
Sep 22, 2025 0.8900 0.9600 0.8500 0.9600 0.5730 3,322,827

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Genius Group Limited Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at GNS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation