Stockscreener 앱 받기
8.03
0.37%
0.03
시간 외 거래:
8.00
-0.03
-0.37%
Gh Research Plc 주식 (GHRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $8.30 | $7.73 | $0.5708 | 31,118.0 | +0.37% |
| 2024-11-04 | $8.41 | $8.00 | $0.407 | 42,708.0 | -1.84% |
| 2024-11-01 | $9.02 | $8.01 | $1.01 | 97,309.0 | +0.62% |
| 2024-10-31 | $8.44 | $7.84 | $0.5911 | 87,107.0 | -2.76% |
| 2024-10-30 | $8.38 | $7.74 | $0.6396 | 17,701.0 | +2.84% |
| 2024-10-29 | $8.37 | $7.90 | $0.4679 | 48,896.0 | +0.50% |
| 2024-10-28 | $8.20 | $7.66 | $0.5382 | 69,326.0 | +5.36% |
| 2024-10-25 | $7.99 | $7.39 | $0.596 | 42,129.0 | +1.32% |
| 2024-10-24 | $7.76 | $7.54 | $0.2172 | 63,447.0 | +0.53% |
| 2024-10-23 | $8.64 | $7.02 | $1.62 | 86,407.0 | -9.52% |
| 2024-10-22 | $8.53 | $8.00 | $0.529 | 25,560.0 | +0.00% |
| 2024-10-21 | $8.77 | $8.20 | $0.5727 | 25,473.0 | -0.12% |
| 2024-10-18 | $8.51 | $7.86 | $0.65 | 41,725.0 | +3.88% |
| 2024-10-17 | $8.01 | $7.34 | $0.6691 | 72,281.0 | +3.36% |
| 2024-10-16 | $7.74 | $7.10 | $0.64 | 101,114.0 | +9.01% |
| 2024-10-15 | $7.27 | $7.07 | $0.2024 | 8,183.0 | -2.07% |
| 2024-10-14 | $7.42 | $6.95 | $0.475 | 55,126.0 | +5.53% |
| 2024-10-11 | $7.41 | $6.73 | $0.68 | 47,975.0 | -5.76% |
| 2024-10-10 | $7.47 | $6.58 | $0.886 | 128,388.0 | +10.79% |
| 2024-10-09 | $6.79 | $6.19 | $0.601 | 65,939.0 | +2.17% |
| 2024-10-08 | $6.62 | $6.31 | $0.31 | 55,678.0 | +2.22% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $9.02 | $7.73 | $1.29 | 202,253.0 | -0.86% |
| 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% |
2.02%
0.47%
자본화:
|
볼륨(24시간):