Stockscreener 앱 받기
15.95
2.05%
0.32
시간 외 거래:
15.87
-0.08
-0.50%
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $15.98 | $15.45 | $0.53 | 64,841.0 | +2.05% |
| 2026-09-03 | $16.02 | $15.50 | $0.52 | 46,657.0 | -0.70% |
| 2026-09-02 | $16.02 | $14.99 | $1.03 | 102,819.0 | +4.86% |
| 2026-09-01 | $15.08 | $14.40 | $0.68 | 98,646.0 | +0.40% |
| 2026-08-31 | $15.62 | $14.32 | $1.30 | 169,464.0 | -4.59% |
| 2026-08-28 | $18.94 | $14.25 | $4.69 | 370,105.0 | -16.34% |
| 2026-08-27 | $18.89 | $18.01 | $0.8799 | 63,921.0 | +2.74% |
| 2026-08-26 | $18.61 | $17.82 | $0.79 | 60,821.0 | -1.94% |
| 2026-08-25 | $19.64 | $17.44 | $2.20 | 199,092.0 | +5.75% |
| 2026-08-24 | $17.68 | $15.78 | $1.90 | 93,322.0 | +5.46% |
| 2026-08-21 | $17.48 | $15.54 | $1.94 | 176,065.0 | +8.88% |
| 2026-08-20 | $17.68 | $15.00 | $2.68 | 173,747.0 | -11.71% |
| 2026-08-19 | $18.17 | $17.17 | $1.00 | 111,618.0 | +0.46% |
| 2026-08-18 | $17.85 | $16.90 | $0.95 | 102,486.0 | -0.69% |
| 2026-08-17 | $17.75 | $16.55 | $1.20 | 91,663.0 | +3.45% |
| 2026-08-14 | $17.42 | $15.96 | $1.46 | 116,466.0 | +2.56% |
| 2026-08-13 | $17.12 | $16.28 | $0.8447 | 76,146.0 | -3.19% |
| 2026-08-12 | $17.74 | $15.60 | $2.14 | 199,364.0 | +8.81% |
| 2026-08-11 | $16.14 | $14.80 | $1.34 | 106,931.0 | +0.32% |
| 2026-08-10 | $16.23 | $14.76 | $1.47 | 176,116.0 | +7.94% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $16.02 | $14.40 | $1.62 | 377,804.0 | +6.69% |
| 2026-08 | $19.64 | $13.18 | $6.46 | 2,818,298.0 | +10.74% |
| 2026-07 | $24.50 | $12.51 | $11.99 | 3,803,640.0 | -42.46% |
| 2026-06 | $29.93 | $16.52 | $13.41 | 3,494,510.0 | -10.37% |
| 2026-05 | $29.83 | $21.41 | $8.42 | 2,540,536.0 | +10.82% |
| 2026-04 | $30.26 | $21.00 | $9.26 | 2,681,438.0 | -1.67% |
| 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% |
0.86%
0.31%
자본화:
|
볼륨(24시간):