Stockscreener 앱 받기
0.1528
4.13%
-0.0068
Genius Group Ltd 주식 (GNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $0.16 | $0.1502 | $0.0098 | 1,006,228.0 | -4.23% |
| 2026-08-10 | $0.1639 | $0.1585 | $0.0054 | 1,232,947.0 | +0.69% |
| 2026-08-07 | $0.1639 | $0.1555 | $0.0084 | 1,236,104.0 | +2.59% |
| 2026-08-06 | $0.1639 | $0.1545 | $0.0094 | 1,703,757.0 | -1.28% |
| 2026-08-05 | $0.1638 | $0.1555 | $0.0083 | 1,617,173.0 | -1.26% |
| 2026-08-04 | $0.17 | $0.151 | $0.019 | 6,216,071.0 | +5.04% |
| 2026-08-03 | $0.16 | $0.1501 | $0.0099 | 2,284,283.0 | +1.75% |
| 2026-07-31 | $0.158 | $0.1471 | $0.0109 | 3,136,752.0 | -2.63% |
| 2026-07-30 | $0.1556 | $0.1501 | $0.0055 | 1,764,635.0 | +1.53% |
| 2026-07-29 | $0.16 | $0.1475 | $0.0125 | 2,175,325.0 | -5.42% |
| 2026-07-28 | $0.1712 | $0.152 | $0.0192 | 3,309,550.0 | -3.88% |
| 2026-07-27 | $0.1749 | $0.1631 | $0.0118 | 1,692,966.0 | -1.20% |
| 2026-07-24 | $0.1798 | $0.1663 | $0.0135 | 2,449,476.0 | -5.44% |
| 2026-07-23 | $0.1833 | $0.1757 | $0.0076 | 2,980,770.0 | -0.79% |
| 2026-07-22 | $0.1839 | $0.1773 | $0.0066 | 1,201,973.0 | -0.78% |
| 2026-07-21 | $0.1899 | $0.1716 | $0.0183 | 2,816,304.0 | +4.91% |
| 2026-07-20 | $0.175 | $0.1692 | $0.0058 | 730,823.0 | -2.17% |
| 2026-07-17 | $0.1778 | $0.1693 | $0.0085 | 1,636,573.0 | -2.29% |
| 2026-07-16 | $0.1855 | $0.1761 | $0.0094 | 1,705,409.0 | -3.19% |
| 2026-07-15 | $0.191 | $0.1813 | $0.0097 | 1,963,496.0 | +0.98% |
| 2026-07-14 | $0.187 | $0.18 | $0.007 | 1,626,777.0 | -2.92% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.17 | $0.1501 | $0.0199 | 15,296,563.0 | +3.07% |
| 2026-07 | $0.2285 | $0.1471 | $0.0814 | 56,741,364.0 | -20.70% |
| 2026-06 | $0.30 | $0.1761 | $0.1239 | 157,339,232.0 | -26.49% |
| 2026-05 | $0.3596 | $0.21 | $0.1496 | 363,787,187.0 | -8.59% |
| 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% |
0.70%
0.73%
자본화:
|
볼륨(24시간):