Stockscreener 앱 받기
8.43
8.47%
-0.78
시장 영업 전:
8.94
0.51
+6.05%
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $9.22 | $8.43 | $0.79 | 126,203.0 | -8.47% |
| 2025-10-31 | $9.51 | $9.10 | $0.4099 | 40,413.0 | +0.22% |
| 2025-10-30 | $9.54 | $9.13 | $0.4064 | 25,670.0 | +0.44% |
| 2025-10-29 | $9.50 | $9.11 | $0.39 | 47,144.0 | -2.97% |
| 2025-10-28 | $9.82 | $9.34 | $0.4783 | 38,736.0 | -3.68% |
| 2025-10-27 | $10.21 | $9.74 | $0.475 | 41,897.0 | -2.00% |
| 2025-10-24 | $10.00 | $9.29 | $0.705 | 85,304.0 | +8.71% |
| 2025-10-23 | $9.51 | $9.04 | $0.4676 | 35,644.0 | +1.43% |
| 2025-10-22 | $9.26 | $8.90 | $0.36 | 127,042.0 | -1.09% |
| 2025-10-21 | $9.71 | $9.07 | $0.6444 | 74,837.0 | -1.29% |
| 2025-10-20 | $9.81 | $9.17 | $0.6399 | 71,926.0 | -2.21% |
| 2025-10-17 | $10.13 | $9.46 | $0.6789 | 71,073.0 | -2.37% |
| 2025-10-16 | $10.84 | $9.69 | $1.15 | 157,311.0 | -5.91% |
| 2025-10-15 | $10.79 | $10.31 | $0.475 | 38,039.0 | -1.81% |
| 2025-10-14 | $10.60 | $9.91 | $0.69 | 73,009.0 | +2.14% |
| 2025-10-13 | $11.02 | $10.26 | $0.76 | 75,657.0 | -3.29% |
| 2025-10-10 | $11.31 | $10.59 | $0.72 | 85,012.0 | -4.74% |
| 2025-10-09 | $11.49 | $11.17 | $0.3197 | 68,132.0 | -2.32% |
| 2025-10-08 | $11.48 | $11.20 | $0.28 | 40,773.0 | +1.91% |
| 2025-10-07 | $11.42 | $10.91 | $0.51 | 72,250.0 | -0.44% |
Greenwich Lifesciences Inc 주식 (GLSI) 연도별 가격 이력
이 심층 분석에서는 Greenwich Lifesciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greenwich Lifesciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $9.22 | $8.43 | $0.79 | 252,406.0 | -8.47% |
| 2025-10 | $11.49 | $8.90 | $2.59 | 1,471,199.0 | -7.44% |
| 2025-09 | $13.00 | $9.72 | $3.28 | 1,824,930.0 | -13.33% |
| 2025-08 | $12.88 | $10.70 | $2.18 | 923,812.0 | +4.94% |
| 2025-07 | $12.54 | $8.97 | $3.57 | 1,654,431.0 | +20.62% |
| 2025-06 | $10.00 | $8.64 | $1.36 | 774,389.0 | -7.92% |
| 2025-05 | $10.61 | $9.20 | $1.41 | 779,468.0 | -2.48% |
| 2025-04 | $10.91 | $8.06 | $2.85 | 3,255,675.0 | +5.87% |
| 2025-03 | $13.33 | $9.54 | $3.79 | 714,145.0 | -21.93% |
| 2025-02 | $13.05 | $11.52 | $1.53 | 380,405.0 | -5.56% |
| 2025-01 | $14.47 | $11.50 | $2.97 | 843,103.0 | +15.23% |
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.47 | $10.52 | $4.95 | 677,803.0 | -23.44% |
| 2024-11 | $14.71 | $11.89 | $2.82 | 585,674.0 | +5.95% |
| 2024-10 | $14.79 | $12.52 | $2.27 | 478,940.0 | -6.40% |
| 2024-09 | $16.50 | $13.13 | $3.37 | 842,302.0 | +2.50% |
| 2024-08 | $16.10 | $12.75 | $3.35 | 591,875.0 | -13.03% |
| 2024-07 | $18.15 | $14.51 | $3.64 | 764,987.0 | -6.60% |
| 2024-06 | $18.75 | $13.04 | $5.71 | 1,486,326.0 | +16.39% |
| 2024-05 | $15.13 | $12.26 | $2.87 | 599,230.0 | +19.40% |
| 2024-04 | $20.43 | $11.38 | $9.05 | 785,838.0 | -37.71% |
| 2024-03 | $21.44 | $11.81 | $9.63 | 1,201,583.0 | +63.98% |
| 2024-02 | $15.26 | $8.00 | $7.26 | 1,275,847.0 | +40.74% |
| 2024-01 | $11.00 | $8.19 | $2.81 | 444,776.0 | -17.87% |
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.43 | $10.11 | $2.32 | 323,172.0 | -10.09% |
| 2023-11 | $12.10 | $8.21 | $3.89 | 368,072.0 | +39.95% |
| 2023-10 | $9.29 | $7.58 | $1.71 | 240,106.0 | -5.43% |
| 2023-09 | $9.91 | $8.19 | $1.72 | 276,514.0 | -3.60% |
| 2023-08 | $10.76 | $9.01 | $1.75 | 318,952.0 | -0.33% |
| 2023-07 | $9.87 | $8.70 | $1.17 | 317,750.0 | -4.61% |
| 2023-06 | $11.64 | $9.34 | $2.30 | 557,822.0 | -11.43% |
| 2023-05 | $12.06 | $10.53 | $1.53 | 448,026.0 | +1.68% |
| 2023-04 | $14.02 | $10.21 | $3.81 | 1,430,165.0 | -22.34% |
| 2023-03 | $16.23 | $11.20 | $5.03 | 894,831.0 | -11.66% |
| 2023-02 | $21.47 | $14.60 | $6.87 | 637,877.0 | -21.32% |
| 2023-01 | $21.50 | $13.69 | $7.81 | 827,626.0 | +30.53% |
0.64%
0.35%
자본화:
|
볼륨(24시간):