Stockscreener 앱 받기
0.90
2.33%
-0.0215
Genius Group Ltd 주식 (GNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $0.9197 | $0.8624 | $0.0573 | 2,789,930.0 | -2.33% |
| 2024-11-21 | $1.05 | $0.85 | $0.20 | 12,095,257.0 | -3.00% |
| 2024-11-20 | $1.06 | $0.90 | $0.16 | 6,580,543.0 | -7.77% |
| 2024-11-19 | $1.14 | $0.8873 | $0.2528 | 12,488,795.0 | +13.19% |
| 2024-11-18 | $0.9695 | $0.86 | $0.1095 | 6,532,558.0 | +4.42% |
| 2024-11-15 | $0.94 | $0.82 | $0.12 | 5,545,749.0 | -0.22% |
| 2024-11-14 | $1.00 | $0.79 | $0.21 | 10,321,761.0 | -7.97% |
| 2024-11-13 | $1.45 | $0.89 | $0.56 | 61,365,958.0 | -9.62% |
| 2024-11-12 | $1.50 | $0.57 | $0.93 | 117,294,940.0 | +66.40% |
| 2024-11-11 | $0.631 | $0.5109 | $0.1201 | 1,131,982.0 | +18.39% |
| 2024-11-08 | $0.57 | $0.5055 | $0.0645 | 632,860.0 | -5.16% |
| 2024-11-07 | $0.589 | $0.5425 | $0.0465 | 594,873.0 | -3.07% |
| 2024-11-06 | $0.589 | $0.5575 | $0.0315 | 477,423.0 | -1.56% |
| 2024-11-05 | $0.5898 | $0.53 | $0.0598 | 420,579.0 | +2.22% |
| 2024-11-04 | $0.60 | $0.56 | $0.04 | 343,077.0 | -4.76% |
| 2024-11-01 | $0.6369 | $0.54 | $0.0969 | 1,201,413.0 | -3.51% |
| 2024-10-31 | $0.71 | $0.611 | $0.099 | 787,165.0 | -11.44% |
| 2024-10-30 | $0.741 | $0.68 | $0.061 | 439,940.0 | -4.07% |
| 2024-10-29 | $0.738 | $0.681 | $0.057 | 589,111.0 | +2.50% |
| 2024-10-28 | $0.72 | $0.66 | $0.06 | 757,360.0 | +2.86% |
| 2024-10-25 | $0.77 | $0.6504 | $0.1196 | 3,594,130.0 | +4.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.50 | $0.5055 | $0.9945 | 242,607,628.0 | +43.54% |
| 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% |
Genius Group Ltd 주식 (GNS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.10 | $3.04 | $2.06 | 398,082.5 | -39.91% |
| 2022-11 | $10.50 | $4.30 | $6.20 | 659,603.3 | -48.14% |
| 2022-10 | $23.20 | $9.87 | $13.33 | 459,365.7 | -52.04% |
| 2022-09 | $27.50 | $20.80 | $6.70 | 322,288.7 | -16.60% |
| 2022-08 | $118.0 | $23.50 | $94.50 | 753,595.1 | -32.05% |
| 2022-07 | $67.50 | $34.50 | $33.00 | 817,374.7 | -33.90% |
| 2022-06 | $111.0 | $56.80 | $54.20 | 342,854.4 | -28.14% |
| 2022-05 | $92.20 | $50.70 | $41.50 | 952,592.0 | +0.00% |
1.90%
자본화:
|
볼륨(24시간):