Stockscreener 앱 받기
6.85
7.31%
-0.54
Gh Research Plc 주식 (GHRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.63 | $6.72 | $0.91 | 76,446.0 | -7.31% |
| 2024-12-19 | $7.99 | $7.22 | $0.765 | 55,860.0 | -0.14% |
| 2024-12-18 | $8.25 | $7.20 | $1.05 | 101,763.0 | -12.53% |
| 2024-12-17 | $8.91 | $8.19 | $0.72 | 69,540.0 | +3.17% |
| 2024-12-16 | $8.58 | $7.62 | $0.9599 | 91,047.0 | +5.94% |
| 2024-12-13 | $8.10 | $7.29 | $0.81 | 69,890.0 | +0.13% |
| 2024-12-12 | $8.57 | $7.73 | $0.845 | 77,784.0 | -10.12% |
| 2024-12-11 | $10.00 | $8.05 | $1.95 | 88,033.0 | -4.12% |
| 2024-12-10 | $9.35 | $8.14 | $1.21 | 72,324.0 | +4.91% |
| 2024-12-09 | $8.63 | $7.77 | $0.86 | 42,900.0 | +5.43% |
| 2024-12-06 | $8.18 | $7.71 | $0.47 | 25,806.0 | +1.37% |
| 2024-12-05 | $8.09 | $7.90 | $0.19 | 19,476.0 | +0.00% |
| 2024-12-04 | $8.34 | $7.86 | $0.4825 | 19,317.0 | -4.88% |
| 2024-12-03 | $8.75 | $8.00 | $0.75 | 55,511.0 | -3.11% |
| 2024-12-02 | $9.22 | $8.33 | $0.8868 | 67,314.0 | -2.80% |
| 2024-11-29 | $9.38 | $8.60 | $0.785 | 20,511.0 | -3.77% |
| 2024-11-27 | $9.40 | $8.67 | $0.73 | 58,124.0 | +1.98% |
| 2024-11-26 | $9.45 | $8.66 | $0.79 | 38,680.0 | -0.11% |
| 2024-11-25 | $9.89 | $9.01 | $0.88 | 36,579.0 | -1.73% |
| 2024-11-22 | $9.95 | $9.05 | $0.895 | 61,655.0 | -3.64% |
Gh Research Plc 주식 (GHRS) 연도별 가격 이력
이 심층 분석에서는 Gh Research Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHRS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gh Research Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gh Research Plc 주식 (GHRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.00 | $6.72 | $3.28 | 1,009,457.0 | -23.29% |
| 2024-11 | $11.09 | $7.73 | $3.36 | 1,418,758.0 | +10.25% |
| 2024-10 | $8.77 | $6.00 | $2.77 | 1,372,267.0 | +21.08% |
| 2024-09 | $10.33 | $6.39 | $3.94 | 911,251.0 | -36.29% |
| 2024-08 | $14.00 | $9.64 | $4.36 | 641,625.0 | -15.32% |
| 2024-07 | $13.00 | $10.52 | $2.48 | 871,585.0 | +6.35% |
| 2024-06 | $14.99 | $11.18 | $3.81 | 1,131,227.0 | -17.25% |
| 2024-05 | $14.53 | $10.97 | $3.55 | 1,236,808.0 | +28.56% |
| 2024-04 | $12.26 | $10.30 | $1.96 | 2,006,776.0 | +2.81% |
| 2024-03 | $11.61 | $6.82 | $4.79 | 2,590,725.0 | +20.05% |
| 2024-02 | $8.98 | $6.90 | $2.08 | 3,026,236.0 | +17.00% |
| 2024-01 | $8.25 | $5.12 | $3.13 | 3,016,246.0 | +30.86% |
Gh Research Plc 주식 (GHRS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.66 | $5.05 | $1.61 | 1,308,307.0 | -7.05% |
| 2023-11 | $9.46 | $5.78 | $3.68 | 2,280,345.0 | -14.64% |
| 2023-10 | $11.41 | $6.52 | $4.89 | 1,298,118.0 | -27.26% |
| 2023-09 | $10.94 | $9.51 | $1.43 | 1,573,870.0 | -5.46% |
| 2023-08 | $14.17 | $9.43 | $4.74 | 1,750,434.0 | -19.16% |
| 2023-07 | $14.64 | $11.66 | $2.98 | 1,616,718.0 | +10.83% |
| 2023-06 | $13.00 | $10.86 | $2.14 | 1,130,564.0 | +5.94% |
| 2023-05 | $11.98 | $8.31 | $3.67 | 1,222,128.0 | +33.33% |
| 2023-04 | $8.81 | $7.48 | $1.33 | 1,528,166.0 | +5.13% |
| 2023-03 | $10.95 | $5.70 | $5.25 | 1,969,268.0 | -16.60% |
| 2023-02 | $10.78 | $8.80 | $1.98 | 1,814,515.0 | +7.76% |
| 2023-01 | $10.45 | $8.77 | $1.68 | 476,881.0 | -8.54% |
Gh Research Plc 주식 (GHRS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.86 | $8.46 | $4.40 | 853,871.0 | -11.15% |
| 2022-11 | $13.53 | $9.05 | $4.48 | 1,069,238.0 | +7.47% |
| 2022-10 | $13.50 | $9.12 | $4.38 | 1,181,111.0 | -12.39% |
| 2022-09 | $16.78 | $10.77 | $6.01 | 907,038.0 | -25.27% |
| 2022-08 | $17.41 | $10.71 | $6.70 | 717,736.0 | +39.34% |
| 2022-07 | $13.46 | $9.72 | $3.74 | 638,325.0 | +11.82% |
| 2022-06 | $11.65 | $8.97 | $2.68 | 1,861,512.0 | -0.40% |
| 2022-05 | $14.96 | $8.72 | $6.23 | 2,734,376.0 | -31.18% |
| 2022-04 | $20.32 | $14.31 | $6.01 | 1,325,590.0 | -20.39% |
| 2022-03 | $18.67 | $14.90 | $3.77 | 1,536,109.0 | +10.85% |
| 2022-02 | $20.34 | $15.28 | $5.06 | 1,920,832.0 | -2.83% |
| 2022-01 | $24.25 | $15.30 | $8.95 | 2,412,509.0 | -27.22% |
2.88%
2.65%
자본화:
|
볼륨(24시간):