Stockscreener 앱 받기
13.53
5.52%
-0.79
시장 영업 전:
13.93
0.40
+2.96%
Gh Research Plc 주식 (GHRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $14.77 | $13.43 | $1.34 | 287,810.0 | -5.52% |
| 2025-10-31 | $14.33 | $12.55 | $1.78 | 752,396.0 | +14.19% |
| 2025-10-30 | $13.65 | $12.50 | $1.15 | 526,845.0 | -8.93% |
| 2025-10-29 | $14.44 | $13.59 | $0.85 | 141,190.0 | -1.64% |
| 2025-10-28 | $14.32 | $13.81 | $0.51 | 221,048.0 | -2.20% |
| 2025-10-27 | $14.55 | $13.83 | $0.72 | 294,853.0 | +2.62% |
| 2025-10-24 | $14.25 | $13.35 | $0.90 | 185,896.0 | +5.12% |
| 2025-10-23 | $13.46 | $12.58 | $0.88 | 219,644.0 | +4.00% |
| 2025-10-22 | $12.85 | $12.51 | $0.34 | 172,926.0 | +0.00% |
| 2025-10-21 | $13.96 | $12.40 | $1.56 | 159,654.0 | -8.86% |
| 2025-10-20 | $14.32 | $13.60 | $0.72 | 183,337.0 | +3.78% |
| 2025-10-17 | $14.31 | $13.15 | $1.16 | 194,116.0 | -2.39% |
| 2025-10-16 | $14.90 | $13.59 | $1.31 | 307,884.0 | -4.69% |
| 2025-10-15 | $14.67 | $13.25 | $1.42 | 544,973.0 | +8.86% |
| 2025-10-14 | $13.41 | $12.69 | $0.72 | 171,967.0 | +2.78% |
| 2025-10-13 | $13.15 | $12.68 | $0.47 | 243,945.0 | +2.94% |
| 2025-10-10 | $13.18 | $12.26 | $0.92 | 282,661.0 | -4.48% |
| 2025-10-09 | $13.65 | $13.11 | $0.545 | 365,317.0 | +0.08% |
| 2025-10-08 | $13.54 | $12.85 | $0.69 | 236,385.0 | +0.61% |
| 2025-10-07 | $13.24 | $12.68 | $0.5689 | 229,316.0 | +0.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $14.77 | $13.43 | $1.34 | 575,620.0 | -5.52% |
| 2025-10 | $14.90 | $12.26 | $2.64 | 7,546,381.0 | +0.14% |
| 2025-09 | $14.96 | $11.83 | $3.13 | 4,989,898.0 | +5.93% |
| 2025-08 | $14.47 | $11.32 | $3.15 | 5,232,861.0 | -5.99% |
| 2025-07 | $19.51 | $11.82 | $7.69 | 6,328,135.0 | +17.80% |
| 2025-06 | $14.25 | $10.96 | $3.29 | 3,625,773.0 | +1.33% |
| 2025-05 | $13.25 | $9.46 | $3.79 | 3,184,825.0 | +26.10% |
| 2025-04 | $11.06 | $7.98 | $3.08 | 4,286,147.0 | -13.51% |
| 2025-03 | $13.21 | $9.07 | $4.14 | 4,953,386.0 | +8.88% |
| 2025-02 | $20.50 | $10.00 | $10.50 | 22,932,320.0 | -4.43% |
| 2025-01 | $10.63 | $7.20 | $3.43 | 2,019,405.0 | +51.43% |
Gh Research Plc 주식 (GHRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.00 | $6.72 | $3.28 | 1,257,108.0 | -16.01% |
| 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% |
0.64%
0.35%
자본화:
|
볼륨(24시간):