Stockscreener 앱 받기
0.4211
8.50%
0.033
Genius Group Ltd 주식 (GNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.4359 | $0.3908 | $0.0451 | 1,261,125.0 | +8.50% |
| 2026-02-12 | $0.41 | $0.36 | $0.05 | 1,648,775.0 | -2.29% |
| 2026-02-11 | $0.442 | $0.39 | $0.052 | 1,168,846.0 | -8.03% |
| 2026-02-10 | $0.4569 | $0.42 | $0.0369 | 682,294.0 | -2.88% |
| 2026-02-09 | $0.4737 | $0.4425 | $0.0312 | 737,360.0 | -4.24% |
| 2026-02-06 | $0.50 | $0.413 | $0.087 | 1,961,138.0 | +16.07% |
| 2026-02-05 | $0.4574 | $0.3953 | $0.0621 | 1,120,323.0 | -13.02% |
| 2026-02-04 | $0.4799 | $0.452 | $0.0279 | 1,057,365.0 | -3.60% |
| 2026-02-03 | $0.5043 | $0.4601 | $0.0442 | 1,128,771.0 | -6.39% |
| 2026-02-02 | $0.5198 | $0.5002 | $0.0196 | 709,844.0 | -1.58% |
| 2026-01-30 | $0.534 | $0.5015 | $0.0325 | 739,404.0 | -2.02% |
| 2026-01-29 | $0.5341 | $0.4905 | $0.0436 | 917,317.0 | -0.45% |
| 2026-01-28 | $0.5588 | $0.5311 | $0.0277 | 390,093.0 | -6.88% |
| 2026-01-27 | $0.5752 | $0.5224 | $0.0528 | 805,499.0 | +6.21% |
| 2026-01-26 | $0.60 | $0.534 | $0.066 | 1,134,432.0 | -8.94% |
| 2026-01-23 | $0.605 | $0.585 | $0.02 | 547,346.0 | -1.77% |
| 2026-01-22 | $0.6159 | $0.58 | $0.0359 | 652,545.0 | +3.06% |
| 2026-01-21 | $0.61 | $0.56 | $0.05 | 916,076.0 | -1.27% |
| 2026-01-20 | $0.6068 | $0.581 | $0.0258 | 763,782.0 | -0.67% |
| 2026-01-16 | $0.6148 | $0.59 | $0.0248 | 1,058,974.0 | -3.35% |
| 2026-01-15 | $0.6241 | $0.6004 | $0.0237 | 434,547.0 | +0.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.5198 | $0.36 | $0.1598 | 12,736,966.0 | -18.71% |
| 2026-01 | $0.6783 | $0.4905 | $0.1878 | 14,061,134.0 | -9.83% |
Genius Group Ltd 주식 (GNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.79 | $0.59 | $0.20 | 25,647,973.0 | -25.93% |
| 2025-11 | $1.06 | $0.5332 | $0.5268 | 114,770,654.0 | -1.49% |
| 2025-10 | $1.04 | $0.78 | $0.26 | 32,087,923.0 | -16.06% |
| 2025-09 | $1.28 | $0.7152 | $0.5648 | 56,320,234.0 | +9.04% |
| 2025-08 | $1.22 | $0.7901 | $0.4299 | 70,444,782.0 | -13.24% |
| 2025-07 | $1.92 | $0.935 | $0.9851 | 154,435,255.0 | -25.00% |
| 2025-06 | $1.53 | $0.30 | $1.23 | 243,630,125.0 | +331.75% |
| 2025-05 | $0.445 | $0.30 | $0.145 | 86,087,399.0 | -14.15% |
| 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% |
1.44%
4.47%
자본화:
|
볼륨(24시간):