Genius Group Limited GNS
AMEX · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$0,1490-0,01 (-%6,29)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,15 | -%6,29 | $0,15 | $0,16 | $0,14 | 161,40M |
| 2026-09-30 | $0,16 | +%8,90 | $0,15 | $0,16 | $0,15 | 58,94M |
| 2026-09-29 | $0,15 | -%2,67 | $0,15 | $0,16 | $0,14 | 4,16M |
| 2026-09-28 | $0,15 | -%4,46 | $0,16 | $0,16 | $0,14 | 7,24M |
| 2026-09-25 | $0,16 | +%1,29 | $0,16 | $0,16 | $0,15 | 1,62M |
| 2026-09-24 | $0,16 | %0,00 | $0,16 | $0,16 | $0,15 | 1,80M |
| 2026-09-23 | $0,16 | %0,00 | $0,15 | $0,16 | $0,15 | 1,69M |
| 2026-09-22 | $0,16 | +%0,65 | $0,16 | $0,16 | $0,15 | 2,74M |
| 2026-09-21 | $0,15 | +%1,99 | $0,15 | $0,16 | $0,15 | 4,59M |
| 2026-09-18 | $0,15 | +%1,34 | $0,15 | $0,16 | $0,15 | 4,03M |
| 2026-09-17 | $0,15 | -%1,97 | $0,16 | $0,16 | $0,15 | 3,32M |
| 2026-09-16 | $0,15 | -%0,65 | $0,16 | $0,16 | $0,14 | 15,37M |
| 2026-09-15 | $0,15 | -%3,16 | $0,16 | $0,17 | $0,15 | 1,93M |
| 2026-09-14 | $0,16 | -%1,86 | $0,17 | $0,17 | $0,16 | 2,09M |
| 2026-09-11 | $0,16 | -%2,42 | $0,16 | $0,17 | $0,16 | 1,66M |
| 2026-09-10 | $0,17 | -%2,94 | $0,17 | $0,17 | $0,16 | 1,77M |
| 2026-09-09 | $0,17 | -%1,73 | $0,18 | $0,18 | $0,17 | 2,23M |
| 2026-09-08 | $0,17 | -%4,42 | $0,18 | $0,18 | $0,17 | 1,71M |
| 2026-09-04 | $0,18 | -%3,72 | $0,19 | $0,19 | $0,18 | 2,50M |
| 2026-09-03 | $0,19 | +%7,43 | $0,18 | $0,20 | $0,18 | 8,02M |
| 2026-09-02 | $0,17 | -%4,37 | $0,19 | $0,19 | $0,17 | 4,65M |
| 2026-09-01 | $0,18 | +%3,98 | $0,18 | $0,19 | $0,17 | 3,82M |
| 2026-08-31 | $0,18 | -%3,83 | $0,18 | $0,18 | $0,18 | 2,47M |
| 2026-08-28 | $0,18 | -%6,63 | $0,20 | $0,20 | $0,18 | 3,25M |
| 2026-08-27 | $0,20 | +%13,29 | $0,18 | $0,20 | $0,18 | 11,60M |
| 2026-08-26 | $0,17 | -%3,35 | $0,18 | $0,18 | $0,17 | 2,32M |
| 2026-08-25 | $0,18 | +%3,47 | $0,17 | $0,18 | $0,17 | 2,28M |
| 2026-08-24 | $0,17 | -%2,26 | $0,18 | $0,18 | $0,17 | 4,08M |
| 2026-08-21 | $0,18 | +%4,12 | $0,17 | $0,18 | $0,17 | 4,08M |
| 2026-08-20 | $0,17 | +%6,25 | $0,17 | $0,18 | $0,17 | 8,35M |
| 2026-08-19 | $0,16 | +%5,26 | $0,16 | $0,16 | $0,16 | 4,55M |
| 2026-08-18 | $0,15 | -%3,80 | $0,16 | $0,16 | $0,15 | 2,73M |
| 2026-08-17 | $0,16 | -%1,25 | $0,16 | $0,16 | $0,16 | 1,35M |
| 2026-08-14 | $0,16 | +%1,27 | $0,16 | $0,17 | $0,16 | 3,42M |
| 2026-08-13 | $0,16 | +%4,64 | $0,16 | $0,17 | $0,15 | 3,99M |
| 2026-08-12 | $0,15 | %0,00 | $0,15 | $0,15 | $0,15 | 1,04M |
| 2026-08-11 | $0,15 | -%5,63 | $0,16 | $0,16 | $0,15 | 1,88M |
| 2026-08-10 | $0,16 | +%0,63 | $0,16 | $0,16 | $0,16 | 1,29M |
| 2026-08-07 | $0,16 | +%2,58 | $0,16 | $0,16 | $0,16 | 1,31M |
| 2026-08-06 | $0,16 | -%1,27 | $0,16 | $0,16 | $0,16 | 1,74M |
| 2026-08-05 | $0,16 | -%1,26 | $0,16 | $0,16 | $0,16 | 1,68M |
| 2026-08-04 | $0,16 | +%5,30 | $0,16 | $0,17 | $0,15 | 6,27M |
| 2026-08-03 | $0,15 | +%2,03 | $0,15 | $0,16 | $0,15 | 2,40M |
| 2026-07-31 | $0,15 | -%2,63 | $0,15 | $0,16 | $0,15 | 3,20M |
| 2026-07-30 | $0,15 | +%1,33 | $0,16 | $0,16 | $0,15 | 1,88M |
| 2026-07-29 | $0,15 | -%5,66 | $0,15 | $0,16 | $0,15 | 2,25M |
| 2026-07-28 | $0,16 | -%3,64 | $0,16 | $0,17 | $0,15 | 3,40M |
| 2026-07-27 | $0,17 | -%1,20 | $0,17 | $0,17 | $0,16 | 1,87M |
| 2026-07-24 | $0,17 | -%5,65 | $0,18 | $0,18 | $0,17 | 2,50M |
| 2026-07-23 | $0,18 | -%0,56 | $0,18 | $0,18 | $0,18 | 3,12M |
| 2026-07-22 | $0,18 | -%0,56 | $0,18 | $0,18 | $0,18 | 1,28M |
| 2026-07-21 | $0,18 | +%4,68 | $0,17 | $0,19 | $0,17 | 2,93M |
| 2026-07-20 | $0,17 | -%2,29 | $0,17 | $0,17 | $0,17 | 745,90K |
| 2026-07-17 | $0,17 | -%2,23 | $0,18 | $0,18 | $0,17 | 1,65M |
| 2026-07-16 | $0,18 | -%3,24 | $0,19 | $0,19 | $0,18 | 1,73M |
| 2026-07-15 | $0,19 | +%1,09 | $0,19 | $0,19 | $0,18 | 1,99M |
| 2026-07-14 | $0,18 | -%3,17 | $0,19 | $0,19 | $0,18 | 1,66M |
| 2026-07-13 | $0,19 | -%2,07 | $0,19 | $0,19 | $0,18 | 2,49M |
| 2026-07-10 | $0,19 | +%2,12 | $0,19 | $0,19 | $0,19 | 1,30M |
| 2026-07-09 | $0,19 | +%0,53 | $0,19 | $0,19 | $0,18 | 1,46M |
| 2026-07-08 | $0,19 | -%1,57 | $0,19 | $0,19 | $0,18 | 1,95M |
| 2026-07-07 | $0,19 | -%2,05 | $0,20 | $0,20 | $0,19 | 2,19M |
| 2026-07-06 | $0,19 | -%1,02 | $0,20 | $0,20 | $0,19 | 2,90M |
| 2026-07-02 | $0,20 | -%6,19 | $0,20 | $0,21 | $0,19 | 4,14M |
| 2026-07-01 | $0,21 | +%12,30 | $0,19 | $0,23 | $0,19 | 11,69M |
| 2026-06-30 | $0,19 | -%0,53 | $0,19 | $0,19 | $0,18 | 4,28M |
| 2026-06-29 | $0,19 | -%6,00 | $0,20 | $0,20 | $0,19 | 2,20M |
| 2026-06-26 | $0,20 | +%4,17 | $0,19 | $0,20 | $0,19 | 3,52M |
| 2026-06-25 | $0,19 | -%2,04 | $0,20 | $0,20 | $0,19 | 3,24M |
| 2026-06-24 | $0,20 | -%9,26 | $0,21 | $0,21 | $0,20 | 3,63M |
| 2026-06-23 | $0,22 | +%2,86 | $0,20 | $0,22 | $0,20 | 6,37M |
| 2026-06-22 | $0,21 | +%0,96 | $0,21 | $0,22 | $0,20 | 5,40M |
| 2026-06-18 | $0,21 | -%7,56 | $0,22 | $0,22 | $0,21 | 6,87M |
| 2026-06-17 | $0,22 | +%4,65 | $0,23 | $0,24 | $0,22 | 27,34M |
| 2026-06-16 | $0,22 | -%1,38 | $0,22 | $0,23 | $0,20 | 8,04M |
| 2026-06-15 | $0,22 | +%2,83 | $0,22 | $0,23 | $0,21 | 4,25M |
| 2026-06-12 | $0,21 | -%1,85 | $0,21 | $0,22 | $0,20 | 4,15M |
| 2026-06-11 | $0,22 | -%4,85 | $0,23 | $0,23 | $0,21 | 3,35M |
| 2026-06-10 | $0,23 | -%0,87 | $0,22 | $0,23 | $0,21 | 2,67M |
| 2026-06-09 | $0,23 | -%1,29 | $0,23 | $0,23 | $0,21 | 6,48M |
| 2026-06-08 | $0,23 | -%4,13 | $0,24 | $0,25 | $0,23 | 5,34M |
| 2026-06-05 | $0,24 | -%9,70 | $0,24 | $0,26 | $0,23 | 8,22M |
| 2026-06-04 | $0,27 | -%4,29 | $0,29 | $0,30 | $0,25 | 12,22M |
| 2026-06-03 | $0,28 | +%6,87 | $0,26 | $0,28 | $0,25 | 11,52M |
| 2026-06-02 | $0,26 | +%1,95 | $0,27 | $0,29 | $0,26 | 21,85M |
| 2026-06-01 | $0,26 | +%1,18 | $0,24 | $0,26 | $0,24 | 10,96M |
| 2026-05-29 | $0,25 | -%5,93 | $0,24 | $0,26 | $0,23 | 20,84M |
| 2026-05-28 | $0,27 | +%22,73 | $0,26 | $0,36 | $0,25 | 291,50M |
| 2026-05-27 | $0,22 | +%0,46 | $0,22 | $0,22 | $0,21 | 82,45M |
| 2026-05-26 | $0,22 | -%5,19 | $0,23 | $0,23 | $0,22 | 2,69M |