Stockscreener 앱 받기
13.17
0.61%
0.08
Gh Research Plc 주식 (GHRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-06 | $13.22 | $12.67 | $0.5455 | 166,386.0 | -0.31% |
| 2025-10-03 | $13.61 | $12.80 | $0.81 | 528,064.0 | -1.80% |
| 2025-10-02 | $13.79 | $13.21 | $0.585 | 1,019,993.0 | -1.69% |
| 2025-10-01 | $14.52 | $13.00 | $1.52 | 397,585.0 | -5.10% |
| 2025-09-30 | $14.60 | $13.94 | $0.66 | 304,114.0 | -1.58% |
| 2025-09-29 | $14.96 | $14.32 | $0.64 | 226,008.0 | +0.62% |
| 2025-09-26 | $14.62 | $13.10 | $1.52 | 1,291,060.0 | +7.76% |
| 2025-09-25 | $13.88 | $13.20 | $0.68 | 209,948.0 | -3.67% |
| 2025-09-24 | $14.11 | $13.41 | $0.70 | 219,540.0 | +1.90% |
| 2025-09-23 | $14.25 | $13.53 | $0.72 | 225,610.0 | +0.89% |
| 2025-09-22 | $13.65 | $13.11 | $0.5355 | 121,508.0 | +1.50% |
| 2025-09-19 | $13.43 | $12.93 | $0.50 | 120,617.0 | +0.83% |
| 2025-09-18 | $13.35 | $12.52 | $0.83 | 116,668.0 | +5.76% |
| 2025-09-17 | $12.89 | $12.36 | $0.5296 | 106,627.0 | -1.03% |
| 2025-09-16 | $13.37 | $12.59 | $0.78 | 160,580.0 | -3.66% |
| 2025-09-15 | $13.31 | $12.06 | $1.25 | 254,246.0 | +9.80% |
| 2025-09-12 | $12.47 | $11.83 | $0.64 | 164,093.0 | -4.33% |
| 2025-09-11 | $13.24 | $12.39 | $0.855 | 172,909.0 | -3.18% |
| 2025-09-10 | $13.63 | $12.42 | $1.21 | 240,812.0 | -3.95% |
| 2025-09-09 | $13.95 | $13.30 | $0.6533 | 69,446.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $14.52 | $12.67 | $1.85 | 2,814,114.0 | -7.90% |
| 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% |
2.05%
4.71%
자본화:
|
볼륨(24시간):