Stockscreener 앱 받기
17.38
3.45%
0.58
시간 외 거래:
17.53
0.15
+0.86%
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-07 | $14.74 | $14.20 | $0.545 | 87,917.0 | +0.84% |
| 2026-08-06 | $14.97 | $14.24 | $0.73 | 87,607.0 | -1.04% |
| 2026-08-05 | $14.75 | $14.19 | $0.5611 | 81,409.0 | +0.28% |
| 2026-08-04 | $14.57 | $13.19 | $1.38 | 150,859.0 | +5.98% |
| 2026-08-03 | $14.17 | $13.18 | $0.99 | 123,179.0 | +0.30% |
| 2026-07-31 | $14.30 | $13.24 | $1.06 | 85,128.0 | -3.71% |
| 2026-07-30 | $14.35 | $12.97 | $1.38 | 116,974.0 | +9.53% |
| 2026-07-29 | $14.09 | $12.59 | $1.50 | 99,028.0 | -4.83% |
| 2026-07-28 | $13.75 | $12.90 | $0.85 | 161,817.0 | +0.07% |
| 2026-07-27 | $14.08 | $13.15 | $0.93 | 132,624.0 | +3.54% |
| 2026-07-24 | $13.50 | $12.51 | $0.99 | 113,799.0 | -1.59% |
| 2026-07-23 | $13.72 | $12.58 | $1.14 | 170,679.0 | -0.60% |
| 2026-07-22 | $14.81 | $13.00 | $1.81 | 163,650.0 | -9.42% |
| 2026-07-21 | $15.36 | $13.04 | $2.32 | 324,607.0 | +4.12% |
| 2026-07-20 | $17.20 | $13.24 | $3.96 | 683,315.0 | -13.79% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $17.75 | $13.18 | $4.57 | 1,389,320.0 | +28.74% |
| 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% |
1.80%
1.77%
자본화:
|
볼륨(24시간):