Stockscreener 앱 받기
8.40
7.01%
0.55
시간 외 거래:
8.48
0.08
+0.95%
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $8.53 | $7.88 | $0.65 | 48,564.0 | +7.01% |
| 2025-11-24 | $8.27 | $7.78 | $0.49 | 83,650.0 | -3.68% |
| 2025-11-21 | $8.40 | $8.05 | $0.355 | 80,655.0 | -0.12% |
| 2025-11-20 | $8.55 | $8.11 | $0.4438 | 51,685.0 | +0.37% |
| 2025-11-19 | $8.56 | $8.05 | $0.5119 | 40,968.0 | -1.33% |
| 2025-11-18 | $8.32 | $8.05 | $0.2699 | 37,098.0 | +0.12% |
| 2025-11-17 | $8.50 | $8.05 | $0.4515 | 66,399.0 | -1.08% |
| 2025-11-14 | $8.55 | $8.05 | $0.50 | 44,563.0 | +1.46% |
| 2025-11-13 | $8.37 | $7.94 | $0.43 | 104,696.0 | -1.50% |
| 2025-11-12 | $8.95 | $8.30 | $0.645 | 106,013.0 | -1.71% |
| 2025-11-11 | $8.62 | $8.05 | $0.5699 | 77,386.0 | -1.80% |
| 2025-11-10 | $9.14 | $8.52 | $0.6199 | 185,529.0 | -0.40% |
| 2025-11-07 | $8.85 | $7.88 | $0.97 | 104,270.0 | +5.35% |
| 2025-11-06 | $8.78 | $8.16 | $0.6168 | 56,309.0 | -1.79% |
| 2025-11-05 | $8.65 | $8.22 | $0.424 | 84,484.0 | +3.46% |
| 2025-11-04 | $9.10 | $8.01 | $1.09 | 251,257.0 | -4.03% |
| 2025-11-03 | $9.22 | $8.43 | $0.79 | 126,203.0 | -8.47% |
| 2025-10-31 | $9.51 | $9.10 | $0.4099 | 40,413.0 | +0.22% |
| 2025-10-30 | $9.54 | $9.13 | $0.4064 | 25,670.0 | +0.44% |
| 2025-10-29 | $9.50 | $9.11 | $0.39 | 47,144.0 | -2.97% |
| 2025-10-28 | $9.82 | $9.34 | $0.4783 | 38,736.0 | -3.68% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $9.22 | $7.78 | $1.44 | 1,598,293.0 | -8.79% |
| 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% |
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% |
0.53%
1.88%
자본화:
|
볼륨(24시간):