Stockscreener 앱 받기
27.10
4.59%
1.19
시간 외 거래:
27.10
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $27.25 | $25.00 | $2.25 | 84,444.0 | +4.59% |
| 2026-04-15 | $26.69 | $25.40 | $1.29 | 79,489.0 | -0.42% |
| 2026-04-14 | $28.15 | $25.81 | $2.34 | 123,046.0 | -5.35% |
| 2026-04-13 | $27.64 | $25.17 | $2.47 | 105,577.0 | +6.63% |
| 2026-04-10 | $26.44 | $25.51 | $0.9299 | 81,434.0 | -0.15% |
| 2026-04-09 | $26.61 | $24.01 | $2.60 | 180,826.0 | +6.69% |
| 2026-04-08 | $24.96 | $23.55 | $1.41 | 195,251.0 | +7.51% |
| 2026-04-07 | $22.51 | $21.00 | $1.51 | 123,856.0 | +2.18% |
| 2026-04-06 | $23.36 | $22.00 | $1.36 | 101,516.0 | -3.46% |
| 2026-04-02 | $23.55 | $22.22 | $1.33 | 53,823.0 | -0.61% |
| 2026-04-01 | $24.82 | $22.87 | $1.95 | 120,553.0 | -4.41% |
| 2026-03-31 | $24.26 | $22.12 | $2.15 | 162,685.0 | +11.77% |
| 2026-03-30 | $22.39 | $20.53 | $1.86 | 162,239.0 | -3.76% |
| 2026-03-27 | $25.00 | $22.20 | $2.80 | 201,094.0 | -11.88% |
| 2026-03-26 | $26.85 | $25.02 | $1.83 | 125,921.0 | -2.50% |
| 2026-03-25 | $27.21 | $25.70 | $1.51 | 137,575.0 | +1.21% |
| 2026-03-24 | $26.13 | $24.67 | $1.46 | 84,168.0 | +1.78% |
| 2026-03-23 | $25.81 | $24.53 | $1.28 | 113,392.0 | +4.69% |
| 2026-03-20 | $26.32 | $23.85 | $2.47 | 136,450.0 | -6.88% |
| 2026-03-19 | $26.49 | $24.61 | $1.88 | 188,858.0 | -3.11% |
| 2026-03-18 | $29.44 | $26.64 | $2.80 | 158,277.0 | -11.11% |
| 2026-03-17 | $30.25 | $25.30 | $4.95 | 719,055.0 | +6.83% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $28.15 | $21.00 | $7.15 | 1,334,259.0 | +12.82% |
| 2026-03 | $30.25 | $20.53 | $9.72 | 3,987,277.0 | -13.35% |
| 2026-02 | $32.66 | $21.64 | $11.02 | 3,607,386.0 | -7.82% |
| 2026-01 | $34.10 | $18.54 | $15.56 | 14,758,131.0 | +43.12% |
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.82 | $7.97 | $22.85 | 14,362,195.0 | +151.09% |
| 2025-11 | $9.22 | $7.78 | $1.44 | 1,674,514.0 | -5.21% |
| 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% |
0.45%
0.77%
자본화:
|
볼륨(24시간):