Stockscreener 앱 받기
0.965
5.39%
-0.055
Genius Group Ltd 주식 (GNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $1.06 | $0.964 | $0.096 | 1,658,012.0 | -5.39% |
| 2025-09-29 | $1.03 | $0.9804 | $0.0496 | 1,563,369.0 | +4.08% |
| 2025-09-26 | $1.02 | $0.91 | $0.11 | 2,064,274.0 | +4.81% |
| 2025-09-25 | $0.9595 | $0.89 | $0.0695 | 1,652,139.0 | -2.56% |
| 2025-09-24 | $0.9599 | $0.9023 | $0.0576 | 1,659,153.0 | +5.94% |
| 2025-09-23 | $0.9482 | $0.89 | $0.0582 | 1,456,955.0 | -5.65% |
| 2025-09-22 | $0.96 | $0.85 | $0.11 | 3,253,100.0 | +0.00% |
| 2025-09-19 | $1.05 | $0.9375 | $0.1125 | 1,912,015.0 | -2.00% |
| 2025-09-18 | $1.00 | $0.9116 | $0.0924 | 2,115,796.0 | +6.48% |
| 2025-09-17 | $0.989 | $0.91 | $0.079 | 2,127,258.0 | -7.07% |
| 2025-09-16 | $1.02 | $0.924 | $0.096 | 3,699,750.0 | -1.00% |
| 2025-09-15 | $1.28 | $0.9981 | $0.2819 | 9,014,122.0 | -8.26% |
| 2025-09-12 | $1.12 | $0.8781 | $0.2419 | 10,292,906.0 | +21.10% |
| 2025-09-11 | $0.92 | $0.7602 | $0.1598 | 3,696,045.0 | +21.65% |
| 2025-09-10 | $0.8292 | $0.7152 | $0.114 | 2,032,631.0 | -10.32% |
| 2025-09-09 | $0.84 | $0.792 | $0.0479 | 1,172,256.0 | +1.66% |
| 2025-09-08 | $0.85 | $0.8055 | $0.0445 | 1,141,861.0 | +1.44% |
| 2025-09-05 | $0.8363 | $0.7363 | $0.10 | 1,589,680.0 | -3.60% |
| 2025-09-04 | $0.83 | $0.80 | $0.03 | 1,368,483.0 | -2.94% |
| 2025-09-03 | $0.88 | $0.83 | $0.05 | 1,168,750.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.28 | $0.7152 | $0.5648 | 57,978,246.0 | +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% |
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% |
0.36%
8.33%
자본화:
|
볼륨(24시간):