Stockscreener 앱 받기
13.66
12.10%
-1.88
시장 영업 전:
14.65
0.99
+7.25%
Gh Research Plc 주식 (GHRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-05 | $15.24 | $13.60 | $1.64 | 499,405.0 | -12.10% |
| 2026-02-04 | $16.00 | $14.91 | $1.09 | 303,231.0 | -2.39% |
| 2026-02-03 | $16.25 | $15.31 | $0.935 | 144,025.0 | +0.63% |
| 2026-02-02 | $16.33 | $15.42 | $0.9145 | 165,939.0 | +1.02% |
| 2026-01-30 | $16.48 | $15.57 | $0.905 | 127,865.0 | -3.57% |
| 2026-01-29 | $16.48 | $15.80 | $0.68 | 106,882.0 | +1.12% |
| 2026-01-28 | $16.37 | $15.50 | $0.87 | 289,612.0 | -0.93% |
| 2026-01-27 | $16.69 | $16.00 | $0.69 | 138,263.0 | -2.35% |
| 2026-01-26 | $16.93 | $15.98 | $0.9527 | 175,126.0 | -0.78% |
| 2026-01-23 | $16.98 | $16.30 | $0.68 | 292,038.0 | -0.06% |
| 2026-01-22 | $17.30 | $16.11 | $1.19 | 187,049.0 | +2.26% |
| 2026-01-21 | $16.38 | $15.48 | $0.90 | 294,025.0 | +3.94% |
| 2026-01-20 | $16.75 | $15.67 | $1.08 | 449,329.0 | -7.30% |
| 2026-01-16 | $17.20 | $16.55 | $0.649 | 179,298.0 | +0.18% |
| 2026-01-15 | $17.33 | $16.20 | $1.13 | 194,046.0 | +0.30% |
| 2026-01-14 | $16.95 | $15.40 | $1.55 | 340,597.0 | +6.76% |
| 2026-01-13 | $16.26 | $15.00 | $1.26 | 532,729.0 | +4.14% |
| 2026-01-12 | $15.36 | $14.75 | $0.6124 | 169,696.0 | +1.33% |
| 2026-01-09 | $15.84 | $14.71 | $1.13 | 420,935.0 | -3.47% |
| 2026-01-08 | $17.65 | $15.52 | $2.13 | 725,621.0 | -13.37% |
| 2026-01-07 | $18.17 | $14.17 | $4.00 | 1,833,781.0 | +27.12% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $16.33 | $13.60 | $2.73 | 1,612,005.0 | -12.77% |
| 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% |
0.96%
2.92%
자본화:
|
볼륨(24시간):