Stockscreener 앱 받기
10.09
2.33%
0.23
Gh Research Plc 주식 (GHRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $10.14 | $8.78 | $1.36 | 261,769.0 | +2.33% |
| 2025-04-03 | $10.32 | $9.77 | $0.5521 | 207,489.0 | -5.19% |
| 2025-04-02 | $10.99 | $10.04 | $0.95 | 280,827.0 | -3.35% |
| 2025-04-01 | $11.06 | $10.40 | $0.655 | 292,162.0 | -2.45% |
| 2025-03-31 | $11.28 | $10.60 | $0.6799 | 123,651.0 | -0.27% |
| 2025-03-28 | $12.20 | $10.87 | $1.33 | 125,808.0 | -9.71% |
| 2025-03-27 | $13.21 | $11.90 | $1.31 | 208,476.0 | +1.58% |
| 2025-03-26 | $12.56 | $11.95 | $0.61 | 157,754.0 | -3.75% |
| 2025-03-25 | $13.13 | $12.45 | $0.685 | 226,167.0 | -2.72% |
| 2025-03-24 | $13.13 | $12.50 | $0.63 | 231,984.0 | +3.04% |
| 2025-03-21 | $12.62 | $11.79 | $0.83 | 164,983.0 | +3.56% |
| 2025-03-20 | $12.37 | $11.55 | $0.815 | 113,944.0 | +1.77% |
| 2025-03-19 | $11.91 | $10.50 | $1.41 | 143,598.0 | +11.89% |
| 2025-03-18 | $10.93 | $10.20 | $0.7235 | 212,717.0 | -0.47% |
| 2025-03-17 | $10.97 | $10.40 | $0.57 | 241,089.0 | -3.18% |
| 2025-03-14 | $11.70 | $10.93 | $0.77 | 197,116.0 | +1.10% |
| 2025-03-13 | $11.75 | $10.71 | $1.04 | 164,292.0 | -4.14% |
| 2025-03-12 | $11.40 | $10.73 | $0.67 | 162,702.0 | +4.90% |
| 2025-03-11 | $11.63 | $10.42 | $1.21 | 383,635.0 | -3.39% |
| 2025-03-10 | $11.38 | $10.22 | $1.17 | 421,057.0 | +6.67% |
| 2025-03-07 | $11.14 | $10.39 | $0.755 | 248,903.0 | -0.47% |
| 2025-03-06 | $10.70 | $9.80 | $0.90 | 246,517.0 | +1.34% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $11.06 | $8.78 | $2.28 | 1,304,016.0 | -8.52% |
| 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% |
3.01%
자본화:
|
볼륨(24시간):