Stockscreener 앱 받기
12.10
3.24%
0.38
시간 외 거래:
12.13
0.03
+0.25%
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-06 | $12.21 | $11.51 | $0.698 | 26,594.0 | +3.24% |
| 2025-08-05 | $12.00 | $11.57 | $0.43 | 17,103.0 | -1.84% |
| 2025-08-04 | $11.94 | $11.10 | $0.84 | 38,473.0 | +7.66% |
| 2025-08-01 | $11.29 | $10.70 | $0.59 | 45,636.0 | +1.37% |
| 2025-07-31 | $11.51 | $10.94 | $0.5659 | 25,616.0 | -2.76% |
| 2025-07-30 | $11.73 | $11.06 | $0.6653 | 48,797.0 | +1.08% |
| 2025-07-29 | $11.72 | $11.07 | $0.6527 | 15,760.0 | -3.64% |
| 2025-07-28 | $11.71 | $11.34 | $0.37 | 21,166.0 | -0.17% |
| 2025-07-25 | $11.74 | $11.16 | $0.58 | 37,274.0 | +0.70% |
| 2025-07-24 | $11.64 | $11.32 | $0.32 | 30,249.0 | +0.00% |
| 2025-07-23 | $11.64 | $11.44 | $0.2054 | 32,287.0 | +3.14% |
| 2025-07-22 | $11.96 | $11.06 | $0.895 | 104,167.0 | -5.27% |
| 2025-07-21 | $12.32 | $11.50 | $0.8165 | 157,713.0 | +1.47% |
| 2025-07-18 | $12.49 | $11.55 | $0.9412 | 154,544.0 | -5.77% |
| 2025-07-17 | $12.54 | $11.10 | $1.44 | 217,729.0 | +9.92% |
| 2025-07-16 | $11.19 | $10.01 | $1.18 | 174,630.0 | +11.01% |
| 2025-07-15 | $10.81 | $10.00 | $0.81 | 163,119.0 | -6.75% |
| 2025-07-14 | $10.92 | $10.13 | $0.792 | 88,731.0 | -0.28% |
| 2025-07-11 | $11.52 | $10.75 | $0.7674 | 59,919.0 | -3.39% |
| 2025-07-10 | $11.29 | $10.45 | $0.84 | 72,635.0 | +6.35% |
| 2025-07-09 | $10.58 | $10.05 | $0.53 | 35,299.0 | +4.56% |
| 2025-07-08 | $10.21 | $10.04 | $0.17 | 33,144.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $12.21 | $10.70 | $1.51 | 154,400.0 | +10.60% |
| 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% |
0.10%
0.21%
자본화:
|
볼륨(24시간):