Stockscreener 앱 받기
0.741
6.32%
-0.0569
Genius Group Ltd 주식 (GNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $0.785 | $0.71 | $0.075 | 1,765,648.0 | -6.32% |
| 2025-11-28 | $0.83 | $0.733 | $0.097 | 1,613,447.0 | +6.39% |
| 2025-11-26 | $0.7917 | $0.71 | $0.0817 | 2,231,377.0 | +2.74% |
| 2025-11-25 | $0.765 | $0.638 | $0.127 | 2,509,118.0 | +11.45% |
| 2025-11-24 | $0.6984 | $0.629 | $0.0694 | 2,044,078.0 | +2.18% |
| 2025-11-21 | $0.69 | $0.5332 | $0.1568 | 4,188,515.0 | +7.73% |
| 2025-11-20 | $0.665 | $0.59 | $0.075 | 2,854,358.0 | -7.62% |
| 2025-11-19 | $0.71 | $0.60 | $0.11 | 4,686,502.0 | -6.46% |
| 2025-11-18 | $0.80 | $0.63 | $0.17 | 13,270,250.0 | -11.46% |
| 2025-11-17 | $1.06 | $0.7226 | $0.3374 | 70,860,119.0 | -9.87% |
| 2025-11-14 | $0.88 | $0.8201 | $0.0599 | 597,192.0 | +2.85% |
| 2025-11-13 | $0.91 | $0.80 | $0.11 | 1,246,106.0 | -5.27% |
| 2025-11-12 | $0.90 | $0.851 | $0.049 | 1,207,620.0 | -1.59% |
| 2025-11-11 | $0.93 | $0.782 | $0.148 | 2,505,434.0 | +12.50% |
| 2025-11-10 | $0.848 | $0.765 | $0.083 | 1,606,409.0 | +8.25% |
| 2025-11-07 | $0.74 | $0.6864 | $0.0536 | 782,602.0 | -1.47% |
| 2025-11-06 | $0.7812 | $0.7206 | $0.0606 | 492,243.0 | -0.79% |
| 2025-11-05 | $0.7649 | $0.7201 | $0.0448 | 540,599.0 | +1.61% |
| 2025-11-04 | $0.7949 | $0.715 | $0.0799 | 988,467.0 | -6.21% |
| 2025-11-03 | $0.82 | $0.7702 | $0.0498 | 546,218.0 | -2.06% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.06 | $0.5332 | $0.5268 | 116,536,302.0 | -7.72% |
| 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% |
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%
0.41%
자본화:
|
볼륨(24시간):