Stockscreener 앱 받기
23.88
2.01%
0.47
시간 외 거래:
24.00
0.12
+0.50%
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $24.99 | $23.03 | $1.96 | 132,791.0 | +2.01% |
| 2026-06-15 | $24.58 | $23.00 | $1.58 | 56,059.0 | -2.70% |
| 2026-06-12 | $24.38 | $23.18 | $1.20 | 94,363.0 | +4.47% |
| 2026-06-11 | $23.32 | $21.92 | $1.40 | 55,269.0 | +4.16% |
| 2026-06-10 | $23.40 | $22.02 | $1.38 | 64,550.0 | -0.54% |
| 2026-06-09 | $22.56 | $21.40 | $1.16 | 85,834.0 | +2.68% |
| 2026-06-08 | $22.90 | $20.91 | $1.99 | 172,811.0 | -2.70% |
| 2026-06-05 | $23.30 | $21.75 | $1.55 | 177,960.0 | -6.00% |
| 2026-06-04 | $24.93 | $22.40 | $2.53 | 269,231.0 | -2.55% |
| 2026-06-03 | $25.20 | $23.30 | $1.90 | 120,136.0 | +0.00% |
| 2026-06-02 | $27.38 | $22.00 | $5.38 | 483,643.0 | -14.80% |
| 2026-06-01 | $29.93 | $26.81 | $3.12 | 215,802.0 | +8.92% |
| 2026-05-29 | $29.38 | $26.00 | $3.38 | 185,914.0 | -9.71% |
| 2026-05-28 | $29.36 | $27.51 | $1.85 | 104,951.0 | -0.82% |
| 2026-05-27 | $29.83 | $27.27 | $2.56 | 176,190.0 | +6.72% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $29.93 | $20.91 | $9.02 | 2,061,240.0 | -8.77% |
| 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% |
1.27%
1.43%
자본화:
|
볼륨(24시간):