Stockscreener 앱 받기
12.39
1.04%
-0.13
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $12.77 | $12.15 | $0.62 | 70,482.0 | -1.04% |
| 2024-12-19 | $12.95 | $12.22 | $0.7326 | 29,774.0 | +1.95% |
| 2024-12-18 | $13.25 | $12.20 | $1.05 | 42,356.0 | -5.61% |
| 2024-12-17 | $13.15 | $12.71 | $0.4386 | 19,114.0 | +0.85% |
| 2024-12-16 | $13.65 | $12.90 | $0.75 | 31,275.0 | -4.52% |
| 2024-12-13 | $13.73 | $13.20 | $0.5344 | 25,916.0 | +2.27% |
| 2024-12-12 | $13.56 | $13.21 | $0.3454 | 19,526.0 | -0.90% |
| 2024-12-11 | $13.70 | $13.12 | $0.58 | 21,848.0 | +0.45% |
| 2024-12-10 | $13.64 | $13.11 | $0.5251 | 27,149.0 | -1.48% |
| 2024-12-09 | $14.03 | $13.25 | $0.7841 | 22,230.0 | -1.39% |
| 2024-12-06 | $14.18 | $13.47 | $0.71 | 22,098.0 | +1.34% |
| 2024-12-05 | $14.06 | $13.08 | $0.9774 | 42,124.0 | -2.67% |
| 2024-12-04 | $14.32 | $13.65 | $0.6759 | 24,705.0 | -1.70% |
| 2024-12-03 | $15.39 | $13.94 | $1.45 | 42,730.0 | -5.75% |
| 2024-12-02 | $15.47 | $13.94 | $1.53 | 75,907.0 | +4.91% |
| 2024-11-29 | $14.71 | $14.22 | $0.49 | 9,250.0 | -2.20% |
| 2024-11-27 | $14.64 | $14.22 | $0.42 | 20,525.0 | +1.53% |
| 2024-11-26 | $14.69 | $13.95 | $0.7435 | 31,817.0 | +2.94% |
| 2024-11-25 | $14.20 | $13.49 | $0.7115 | 28,881.0 | +2.88% |
| 2024-11-22 | $13.97 | $12.96 | $1.01 | 27,552.0 | +4.47% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.47 | $12.15 | $3.32 | 587,716.0 | -13.05% |
| 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% |
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.25 | $12.04 | $5.21 | 904,246.0 | +8.96% |
| 2022-11 | $14.99 | $8.72 | $6.27 | 1,077,934.0 | +54.83% |
| 2022-10 | $10.57 | $9.00 | $1.57 | 705,964.0 | -0.99% |
| 2022-09 | $10.68 | $8.39 | $2.29 | 982,905.0 | -4.01% |
| 2022-08 | $10.50 | $7.72 | $2.78 | 1,267,295.0 | +17.18% |
| 2022-07 | $14.29 | $7.57 | $6.72 | 12,161,785.0 | -4.49% |
| 2022-06 | $11.09 | $6.82 | $4.27 | 5,172,999.0 | +9.43% |
| 2022-05 | $12.55 | $7.65 | $4.90 | 2,433,998.0 | -34.68% |
| 2022-04 | $20.97 | $11.22 | $9.75 | 1,211,561.0 | -39.60% |
| 2022-03 | $24.46 | $18.40 | $6.06 | 1,336,324.0 | +0.67% |
| 2022-02 | $26.27 | $16.64 | $9.63 | 1,697,150.0 | +5.52% |
| 2022-01 | $24.98 | $15.52 | $9.46 | 1,074,483.0 | -24.09% |
2.88%
2.65%
자본화:
|
볼륨(24시간):