Stockscreener 앱 받기
11.95
0.75%
-0.09
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $12.42 | $11.95 | $0.47 | 20,868.0 | -0.75% |
| 2025-02-20 | $12.72 | $11.87 | $0.85 | 24,586.0 | -4.37% |
| 2025-02-19 | $12.95 | $12.02 | $0.93 | 19,014.0 | +0.48% |
| 2025-02-18 | $12.75 | $12.20 | $0.549 | 22,697.0 | +1.21% |
| 2025-02-14 | $12.48 | $12.15 | $0.3316 | 14,468.0 | +0.65% |
| 2025-02-13 | $12.47 | $11.75 | $0.722 | 21,699.0 | +2.76% |
| 2025-02-12 | $12.15 | $11.58 | $0.5709 | 40,163.0 | -0.33% |
| 2025-02-11 | $12.50 | $11.86 | $0.64 | 18,907.0 | -1.80% |
| 2025-02-10 | $13.00 | $12.21 | $0.79 | 20,489.0 | -1.37% |
| 2025-02-07 | $12.45 | $12.10 | $0.35 | 23,830.0 | -0.72% |
| 2025-02-06 | $12.94 | $12.28 | $0.66 | 13,873.0 | -2.27% |
| 2025-02-05 | $12.99 | $12.53 | $0.465 | 16,690.0 | +0.79% |
| 2025-02-04 | $13.05 | $12.62 | $0.4292 | 20,135.0 | -2.31% |
| 2025-02-03 | $13.00 | $12.47 | $0.53 | 23,912.0 | +0.31% |
| 2025-01-31 | $13.60 | $12.90 | $0.70 | 29,825.0 | -1.90% |
| 2025-01-30 | $13.50 | $12.71 | $0.7899 | 27,723.0 | -0.45% |
| 2025-01-29 | $13.43 | $13.10 | $0.33 | 15,914.0 | +0.91% |
| 2025-01-28 | $13.68 | $13.10 | $0.5787 | 17,487.0 | -1.13% |
| 2025-01-27 | $14.41 | $12.93 | $1.48 | 77,263.0 | +1.45% |
| 2025-01-24 | $13.21 | $12.56 | $0.6464 | 30,202.0 | +0.69% |
| 2025-01-23 | $13.10 | $12.59 | $0.51 | 48,183.0 | +2.28% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $13.05 | $11.58 | $1.47 | 322,199.0 | -7.65% |
| 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% |
0.27%
3.05%
자본화:
|
볼륨(24시간):