Stockscreener 앱 받기
27.39
0.94%
-0.26
시장 영업 전:
27.99
0.60
+2.19%
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $28.94 | $27.03 | $1.91 | 99,047.0 | -0.94% |
| 2026-05-22 | $28.78 | $27.22 | $1.56 | 73,952.0 | +1.69% |
| 2026-05-21 | $27.58 | $26.00 | $1.58 | 67,416.0 | -0.48% |
| 2026-05-20 | $27.58 | $26.06 | $1.52 | 111,861.0 | +3.84% |
| 2026-05-19 | $26.98 | $25.80 | $1.18 | 99,117.0 | -2.12% |
| 2026-05-18 | $28.00 | $26.60 | $1.40 | 82,158.0 | -1.21% |
| 2026-05-15 | $29.10 | $25.52 | $3.58 | 218,319.0 | +4.77% |
| 2026-05-14 | $27.17 | $25.55 | $1.62 | 149,717.0 | +2.65% |
| 2026-05-13 | $26.95 | $24.83 | $2.12 | 181,900.0 | +2.39% |
| 2026-05-12 | $25.20 | $23.55 | $1.64 | 96,227.0 | +2.40% |
| 2026-05-11 | $26.00 | $23.20 | $2.80 | 260,522.0 | +5.56% |
| 2026-05-08 | $24.01 | $22.86 | $1.15 | 74,561.0 | -3.22% |
| 2026-05-07 | $23.68 | $22.66 | $1.02 | 52,500.0 | +2.43% |
| 2026-05-06 | $23.74 | $22.80 | $0.945 | 89,717.0 | +3.41% |
| 2026-05-05 | $22.58 | $21.41 | $1.17 | 123,405.0 | +1.46% |
| 2026-05-04 | $23.90 | $21.96 | $1.94 | 177,808.0 | -7.26% |
| 2026-05-01 | $24.90 | $22.92 | $1.98 | 115,254.0 | +0.34% |
| 2026-04-30 | $23.62 | $21.61 | $2.01 | 97,230.0 | +9.35% |
| 2026-04-29 | $22.64 | $21.25 | $1.39 | 152,767.0 | -5.26% |
| 2026-04-28 | $24.00 | $22.71 | $1.29 | 87,841.0 | -4.96% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $29.10 | $21.41 | $7.69 | 2,172,528.0 | +15.96% |
| 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% |
0.98%
0.12%
자본화:
|
볼륨(24시간):