Stockscreener 앱 받기
0.3365
7.45%
-0.0271
시간 외 거래:
.34
0.0035
+1.04%
Genius Group Ltd 주식 (GNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.3538 | $0.3355 | $0.0183 | 764,630.0 | -7.45% |
| 2025-05-02 | $0.3768 | $0.3533 | $0.0235 | 866,849.0 | -5.56% |
| 2025-05-01 | $0.3894 | $0.3521 | $0.0373 | 1,423,237.0 | +4.93% |
| 2025-04-30 | $0.3748 | $0.3016 | $0.0732 | 1,855,377.0 | -4.70% |
| 2025-04-29 | $0.4181 | $0.3605 | $0.0576 | 1,626,749.0 | -2.78% |
| 2025-04-28 | $0.4516 | $0.3604 | $0.0912 | 2,289,809.0 | +13.14% |
| 2025-04-25 | $0.3799 | $0.3424 | $0.0375 | 1,507,442.0 | -4.16% |
| 2025-04-24 | $0.379 | $0.32 | $0.059 | 2,408,362.0 | +12.37% |
| 2025-04-23 | $0.3299 | $0.276 | $0.0539 | 2,310,460.0 | +16.95% |
| 2025-04-22 | $0.28 | $0.26 | $0.02 | 1,149,252.0 | +2.58% |
| 2025-04-21 | $0.28 | $0.2606 | $0.0194 | 1,499,173.0 | +8.75% |
| 2025-04-17 | $0.2589 | $0.2373 | $0.0216 | 645,023.0 | +0.24% |
| 2025-04-16 | $0.26 | $0.2425 | $0.0175 | 677,391.0 | +0.08% |
| 2025-04-15 | $0.2555 | $0.24 | $0.0155 | 708,946.0 | -2.70% |
| 2025-04-14 | $0.27 | $0.236 | $0.034 | 1,437,536.0 | -5.48% |
| 2025-04-11 | $0.276 | $0.254 | $0.022 | 1,034,465.0 | +5.06% |
| 2025-04-10 | $0.2608 | $0.2389 | $0.0219 | 1,573,984.0 | -4.81% |
| 2025-04-09 | $0.2945 | $0.2313 | $0.0632 | 8,321,589.0 | +19.00% |
| 2025-04-08 | $0.2524 | $0.222 | $0.0304 | 845,308.0 | -13.20% |
Genius Group Ltd 주식 (GNS) 연도별 가격 이력
이 심층 분석에서는 Genius Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genius Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genius Group Ltd 주식 (GNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.3894 | $0.3355 | $0.0539 | 3,819,346.0 | -8.29% |
| 2025-04 | $0.4516 | $0.21 | $0.2416 | 39,689,330.0 | +54.16% |
| 2025-03 | $0.4047 | $0.2236 | $0.1811 | 33,467,989.0 | -35.20% |
| 2025-02 | $0.5497 | $0.3127 | $0.237 | 110,597,405.0 | -23.48% |
| 2025-01 | $0.801 | $0.453 | $0.348 | 57,870,329.0 | -30.43% |
Genius Group Ltd 주식 (GNS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.9265 | $0.51 | $0.4165 | 94,851,798.0 | +4.28% |
| 2024-11 | $1.50 | $0.5055 | $0.9945 | 250,742,925.0 | +17.77% |
| 2024-10 | $0.96 | $0.611 | $0.349 | 11,512,886.0 | -30.95% |
| 2024-09 | $1.23 | $0.6585 | $0.5751 | 15,606,269.0 | -5.93% |
| 2024-08 | $2.37 | $0.94 | $1.43 | 21,067,045.0 | -46.97% |
| 2024-07 | $3.20 | $1.78 | $1.42 | 7,163,783.4 | -34.53% |
| 2024-06 | $3.37 | $2.50 | $0.874 | 6,311,974.6 | -9.74% |
| 2024-05 | $5.69 | $2.89 | $2.80 | 7,899,757.8 | -18.60% |
| 2024-04 | $5.01 | $3.65 | $1.36 | 6,465,912.9 | -20.67% |
| 2024-03 | $6.97 | $2.80 | $4.17 | 22,703,609.6 | +43.98% |
| 2024-02 | $4.20 | $2.90 | $1.30 | 4,066,363.1 | -13.50% |
| 2024-01 | $6.69 | $2.38 | $4.31 | 12,748,149.6 | -42.22% |
Genius Group Ltd 주식 (GNS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.49 | $5.30 | $4.19 | 4,842,427.0 | +14.29% |
| 2023-11 | $8.00 | $5.00 | $3.00 | 3,317,637.4 | -14.71% |
| 2023-10 | $12.00 | $5.79 | $6.21 | 5,523,538.6 | -17.78% |
| 2023-09 | $13.00 | $7.90 | $5.10 | 9,131,074.3 | -28.09% |
| 2023-08 | $24.80 | $5.00 | $19.80 | 50,991,678.3 | +76.22% |
| 2023-07 | $8.20 | $6.10 | $2.10 | 1,675,417.1 | -7.33% |
| 2023-06 | $11.10 | $6.60 | $4.50 | 2,728,537.5 | -16.94% |
| 2023-05 | $13.40 | $7.20 | $6.20 | 5,375,232.2 | +0.89% |
| 2023-04 | $16.50 | $8.20 | $8.30 | 5,940,754.4 | -37.76% |
| 2023-03 | $47.70 | $13.20 | $34.50 | 17,158,655.5 | -62.18% |
| 2023-02 | $79.90 | $33.70 | $46.20 | 14,165,926.1 | -34.73% |
| 2023-01 | $72.70 | $3.01 | $69.69 | 99,315,415.3 | +1,556% |
0.03%
0.89%
자본화:
|
볼륨(24시간):