Stockscreener 앱 받기
0.2301
8.87%
-0.0224
시간 외 거래:
.22
-0.0101
-4.39%
Genius Group Ltd 주식 (GNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.238 | $0.216 | $0.022 | 2,043,012.0 | -8.87% |
| 2025-04-02 | $0.2699 | $0.224 | $0.0459 | 2,718,160.0 | +15.88% |
| 2025-04-01 | $0.2358 | $0.21 | $0.0258 | 1,710,308.0 | -8.45% |
| 2025-03-31 | $0.2665 | $0.23 | $0.0365 | 1,740,926.0 | -10.29% |
| 2025-03-28 | $0.2858 | $0.2236 | $0.0622 | 2,171,883.0 | -10.37% |
| 2025-03-27 | $0.309 | $0.27 | $0.039 | 1,797,499.0 | -7.50% |
| 2025-03-26 | $0.325 | $0.2927 | $0.0323 | 1,500,004.0 | +3.23% |
| 2025-03-25 | $0.324 | $0.2948 | $0.0292 | 611,024.0 | -5.20% |
| 2025-03-24 | $0.35 | $0.2716 | $0.0784 | 2,068,349.0 | +13.34% |
| 2025-03-21 | $0.3146 | $0.2523 | $0.0623 | 2,094,317.0 | -9.84% |
| 2025-03-20 | $0.3222 | $0.29 | $0.0322 | 1,943,385.0 | +4.92% |
| 2025-03-19 | $0.3355 | $0.2614 | $0.0741 | 2,571,964.0 | +12.96% |
| 2025-03-18 | $0.29 | $0.27 | $0.02 | 940,266.0 | -7.82% |
| 2025-03-17 | $0.304 | $0.2614 | $0.0426 | 1,027,658.0 | -3.65% |
| 2025-03-14 | $0.325 | $0.281 | $0.044 | 2,082,993.0 | -0.98% |
| 2025-03-13 | $0.3119 | $0.2851 | $0.0268 | 1,624,075.0 | +2.33% |
| 2025-03-12 | $0.319 | $0.30 | $0.019 | 1,038,282.0 | -2.91% |
| 2025-03-11 | $0.32 | $0.2852 | $0.0348 | 622,163.0 | +3.00% |
| 2025-03-10 | $0.3465 | $0.285 | $0.0615 | 1,597,536.0 | -11.76% |
| 2025-03-07 | $0.3474 | $0.314 | $0.0334 | 1,075,389.0 | +0.00% |
| 2025-03-06 | $0.373 | $0.3132 | $0.0598 | 1,973,621.0 | -8.11% |
| 2025-03-05 | $0.376 | $0.335 | $0.041 | 1,459,505.0 | +6.23% |
| 2025-03-04 | $0.3742 | $0.3367 | $0.0375 | 458,008.0 | -4.84% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.2699 | $0.21 | $0.0599 | 8,514,492.0 | -3.32% |
| 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% |
2.39%
자본화:
|
볼륨(24시간):