Stockscreener 앱 받기
21.28
1.89%
-0.41
시장 영업 전:
21.24
-0.04
-0.19%
Gh Research Plc 주식 (GHRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $21.94 | $21.00 | $0.94 | 135,301.0 | -1.89% |
| 2026-05-04 | $21.72 | $20.47 | $1.25 | 219,137.0 | +4.73% |
| 2026-05-01 | $20.76 | $20.04 | $0.72 | 126,938.0 | +0.88% |
| 2026-04-30 | $20.54 | $19.21 | $1.33 | 125,227.0 | +7.15% |
| 2026-04-29 | $20.14 | $18.89 | $1.25 | 232,792.0 | -3.48% |
| 2026-04-28 | $20.11 | $18.93 | $1.18 | 158,295.0 | +1.30% |
| 2026-04-27 | $20.94 | $19.46 | $1.48 | 255,785.0 | -3.23% |
| 2026-04-24 | $20.27 | $18.40 | $1.87 | 271,328.0 | +7.66% |
| 2026-04-23 | $19.29 | $18.38 | $0.9127 | 293,996.0 | -0.74% |
| 2026-04-22 | $22.00 | $18.79 | $3.21 | 533,594.0 | -8.23% |
| 2026-04-21 | $22.36 | $20.38 | $1.98 | 453,813.0 | -3.95% |
| 2026-04-20 | $24.66 | $19.80 | $4.86 | 1,450,655.0 | +17.23% |
| 2026-04-17 | $18.70 | $17.64 | $1.06 | 138,771.0 | +3.38% |
| 2026-04-16 | $18.25 | $16.53 | $1.72 | 212,293.0 | +4.35% |
| 2026-04-15 | $17.02 | $16.45 | $0.57 | 69,530.0 | +1.37% |
| 2026-04-14 | $17.10 | $16.51 | $0.59 | 83,234.0 | +2.63% |
| 2026-04-13 | $16.39 | $15.57 | $0.823 | 214,839.0 | +3.94% |
| 2026-04-10 | $15.90 | $15.17 | $0.7275 | 123,286.0 | +2.95% |
| 2026-04-09 | $15.40 | $14.86 | $0.545 | 51,321.0 | +1.87% |
| 2026-04-08 | $15.50 | $14.83 | $0.67 | 60,346.0 | +2.11% |
| 2026-04-07 | $14.97 | $14.33 | $0.64 | 74,985.0 | -3.04% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $21.94 | $20.04 | $1.90 | 616,677.0 | +3.65% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):