Stockscreener 앱 받기
23.84
2.49%
-0.61
시간 외 거래:
23.84
Gh Research Plc 주식 (GHRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $24.55 | $23.49 | $1.06 | 179,976.0 | -2.49% |
| 2026-09-24 | $26.10 | $23.43 | $2.67 | 418,140.0 | -5.82% |
| 2026-09-23 | $28.13 | $25.67 | $2.46 | 178,785.0 | -6.82% |
| 2026-09-22 | $28.45 | $27.61 | $0.84 | 101,618.0 | -0.25% |
| 2026-09-21 | $28.50 | $27.76 | $0.74 | 103,036.0 | -1.17% |
| 2026-09-18 | $29.15 | $28.00 | $1.15 | 131,719.0 | -1.60% |
| 2026-09-17 | $29.16 | $27.75 | $1.41 | 408,036.0 | +3.50% |
| 2026-09-16 | $28.07 | $27.22 | $0.85 | 152,937.0 | +0.73% |
| 2026-09-15 | $27.83 | $26.52 | $1.31 | 140,267.0 | -1.22% |
| 2026-09-14 | $28.62 | $27.03 | $1.59 | 126,436.0 | +2.54% |
| 2026-09-11 | $28.11 | $27.01 | $1.10 | 159,248.0 | -0.29% |
| 2026-09-10 | $27.61 | $26.88 | $0.73 | 128,798.0 | -1.02% |
| 2026-09-09 | $27.92 | $26.46 | $1.46 | 336,792.0 | -0.83% |
| 2026-09-08 | $28.33 | $27.21 | $1.12 | 221,033.0 | -1.56% |
| 2026-09-04 | $28.31 | $27.26 | $1.05 | 78,097.0 | +1.11% |
| 2026-09-03 | $28.33 | $27.58 | $0.748 | 116,963.0 | -0.53% |
| 2026-09-02 | $28.32 | $27.09 | $1.23 | 111,840.0 | +2.60% |
| 2026-09-01 | $28.00 | $26.61 | $1.39 | 464,906.0 | +1.41% |
| 2026-08-31 | $28.07 | $26.68 | $1.39 | 149,180.0 | -3.44% |
| 2026-08-28 | $28.61 | $27.82 | $0.79 | 117,626.0 | -2.48% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $29.16 | $23.43 | $5.73 | 3,738,603.0 | -11.64% |
| 2026-08 | $31.44 | $26.68 | $4.76 | 6,386,427.0 | -3.88% |
| 2026-07 | $31.00 | $25.00 | $6.00 | 6,072,041.0 | +4.43% |
| 2026-06 | $28.96 | $19.52 | $9.44 | 5,723,800.0 | +12.05% |
| 2026-05 | $24.25 | $20.00 | $4.25 | 4,439,039.0 | +16.85% |
| 2026-04 | $24.66 | $14.04 | $10.62 | 5,185,438.0 | +46.02% |
| 2026-03 | $16.48 | $12.77 | $3.71 | 4,952,363.0 | -5.32% |
| 2026-02 | $16.61 | $13.60 | $3.01 | 3,598,658.0 | -5.17% |
| 2026-01 | $19.00 | $12.80 | $6.20 | 13,613,573.0 | +23.31% |
Gh Research Plc 주식 (GHRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.86 | $12.04 | $3.82 | 4,788,025.0 | -17.55% |
| 2025-11 | $15.50 | $12.45 | $3.05 | 7,582,656.0 | +5.87% |
| 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% |
3.06%
2.55%
자본화:
|
볼륨(24시간):