Stockscreener 앱 받기
0.247
2.87%
-0.0073
Genius Group Ltd 주식 (GNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $0.2571 | $0.2413 | $0.0158 | 926,063.0 | -2.87% |
| 2026-05-14 | $0.2599 | $0.243 | $0.0169 | 1,859,929.0 | +2.96% |
| 2026-05-13 | $0.265 | $0.245 | $0.02 | 3,363,553.0 | -1.40% |
| 2026-05-12 | $0.26 | $0.23 | $0.03 | 2,217,851.0 | +3.68% |
| 2026-05-11 | $0.2548 | $0.2384 | $0.0164 | 2,089,420.0 | -4.13% |
| 2026-05-08 | $0.2663 | $0.242 | $0.0243 | 2,272,211.0 | -4.29% |
| 2026-05-07 | $0.2744 | $0.25 | $0.0244 | 2,096,277.0 | -2.30% |
| 2026-05-06 | $0.29 | $0.2695 | $0.0205 | 2,947,442.0 | -6.16% |
| 2026-05-05 | $0.2995 | $0.2771 | $0.0224 | 1,504,849.0 | -1.64% |
| 2026-05-04 | $0.3075 | $0.2845 | $0.023 | 2,131,196.0 | +4.29% |
| 2026-05-01 | $0.2968 | $0.266 | $0.0308 | 2,043,258.0 | +0.61% |
| 2026-04-30 | $0.2834 | $0.266 | $0.0174 | 2,443,206.0 | +3.07% |
| 2026-04-29 | $0.30 | $0.264 | $0.036 | 3,199,436.0 | -9.70% |
| 2026-04-28 | $0.32 | $0.289 | $0.031 | 3,863,442.0 | -5.97% |
| 2026-04-27 | $0.3395 | $0.3085 | $0.031 | 2,264,864.0 | -2.15% |
| 2026-04-24 | $0.365 | $0.3189 | $0.0461 | 4,282,967.0 | -11.20% |
| 2026-04-23 | $0.3969 | $0.307 | $0.0899 | 7,736,287.0 | +15.46% |
| 2026-04-22 | $0.34 | $0.3054 | $0.0346 | 2,987,602.0 | -2.91% |
| 2026-04-21 | $0.3359 | $0.321 | $0.0149 | 2,411,600.0 | -4.50% |
| 2026-04-20 | $0.369 | $0.32 | $0.049 | 3,739,596.0 | -1.47% |
| 2026-04-17 | $0.35 | $0.31 | $0.04 | 3,420,150.0 | +1.76% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.3075 | $0.23 | $0.0775 | 24,378,112.0 | -11.25% |
| 2026-04 | $0.4699 | $0.264 | $0.2059 | 56,115,687.0 | -14.47% |
| 2026-03 | $0.49 | $0.2955 | $0.1945 | 19,354,785.0 | -24.80% |
| 2026-02 | $0.5198 | $0.36 | $0.1598 | 18,914,559.0 | -16.47% |
| 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% |
2.91%
2.98%
자본화:
|
볼륨(24시간):