기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Genius Group Limited | GNS | AMEX | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.396 | 0.3851 | 0.4063 | 0.392 |
GNS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.41 | 0.47 | 0.385 | 0.4076687 | 2,551,205 | -0.0194 | -4.73% |
1개월 | 0.4758 | 0.5009 | 0.3761 | 0.4252505 | 3,087,905 | -0.0852 | -17.91% |
3개월 | 0.395 | 0.697 | 0.28 | 0.4595283 | 5,722,172 | -0.0044 | -1.11% |
6개월 | 0.7025 | 0.949 | 0.2377 | 0.4738433 | 4,465,215 | -0.3119 | -44.40% |
1년 | 0.8491 | 2.48 | 0.2377 | 0.9269089 | 5,249,194 | -0.4585 | -54.00% |
3년 | 15.11 | 36.54 | 0.2377 | 2.43 | 5,428,351 | -14.72 | -97.41% |
5년 | 15.11 | 36.54 | 0.2377 | 2.43 | 5,428,351 | -14.72 | -97.41% |
GNS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.392 | -0.01796 | -4.38% | 0.4132 | 0.4132 | 0.385 | 2,945,063 |
26 4월(4) 2024 | 0.409957 | -0.00904 | -2.16% | 0.41 | 0.4183 | 0.394 | 2,187,738 |
25 4월(4) 2024 | 0.419 | 0.005 | 1.21% | 0.44 | 0.47 | 0.4002 | 4,300,901 |
24 4월(4) 2024 | 0.414 | 0.017 | 4.28% | 0.4071 | 0.424 | 0.392 | 1,625,336 |
23 4월(4) 2024 | 0.397 | -0.015 | -3.64% | 0.41 | 0.425 | 0.395 | 1,680,142 |
20 4월(4) 2024 | 0.412 | 0.01945 | 4.96% | 0.3913 | 0.439 | 0.3761 | 2,716,433 |
19 4월(4) 2024 | 0.392549 | -0.00115 | -0.29% | 0.3908 | 0.3988 | 0.382 | 1,993,391 |
18 4월(4) 2024 | 0.3937 | -0.0263 | -6.26% | 0.4231 | 0.4231 | 0.384 | 2,423,353 |
17 4월(4) 2024 | 0.42 | 0.008 | 1.94% | 0.425 | 0.425 | 0.405 | 1,921,739 |
16 4월(4) 2024 | 0.412 | -0.0363 | -8.10% | 0.4516 | 0.461 | 0.41 | 3,248,335 |
13 4월(4) 2024 | 0.4483 | -0.0207 | -4.41% | 0.442 | 0.484 | 0.44 | 3,999,880 |
12 4월(4) 2024 | 0.469 | 0.0391 | 9.10% | 0.429 | 0.469 | 0.42 | 2,201,444 |
11 4월(4) 2024 | 0.4299 | -0.0101 | -2.30% | 0.4441 | 0.4441 | 0.41 | 2,499,645 |
10 4월(4) 2024 | 0.44 | -0.0039 | -0.88% | 0.4597 | 0.4597 | 0.4305 | 2,598,515 |
09 4월(4) 2024 | 0.4439 | -0.0196 | -4.23% | 0.475 | 0.4799 | 0.43 | 3,126,941 |
06 4월(4) 2024 | 0.4635 | 0.0325 | 7.54% | 0.454 | 0.4938 | 0.45 | 6,347,655 |
05 4월(4) 2024 | 0.431 | 0.0164 | 3.96% | 0.42 | 0.449 | 0.406 | 3,207,084 |
04 4월(4) 2024 | 0.4146 | -0.0064 | -1.52% | 0.421 | 0.4327 | 0.40 | 3,321,577 |
03 4월(4) 2024 | 0.421 | 0.0069 | 1.67% | 0.4151 | 0.4398 | 0.398525 | 3,747,658 |
02 4월(4) 2024 | 0.4141 | -0.0629 | -13.19% | 0.4758 | 0.5009 | 0.4102 | 4,972,274 |