Stockscreener 앱 받기
14.15
1.19%
-0.17
시간 외 거래:
14.17
0.02
+0.14%
Greenwich Lifesciences Inc 주식 (GLSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-27 | $14.98 | $13.82 | $1.16 | 46,678.0 | -1.19% |
| 2024-09-26 | $15.34 | $14.21 | $1.13 | 28,396.0 | -5.91% |
| 2024-09-25 | $15.50 | $14.91 | $0.5946 | 15,026.0 | -0.46% |
| 2024-09-24 | $15.29 | $14.58 | $0.71 | 39,249.0 | +4.65% |
| 2024-09-23 | $14.94 | $14.47 | $0.47 | 24,499.0 | -1.81% |
| 2024-09-20 | $15.28 | $14.50 | $0.78 | 84,941.0 | -0.07% |
| 2024-09-19 | $14.98 | $14.45 | $0.53 | 22,594.0 | +5.08% |
| 2024-09-18 | $14.80 | $14.17 | $0.63 | 16,761.0 | -2.01% |
| 2024-09-17 | $14.71 | $14.19 | $0.5152 | 21,448.0 | +0.14% |
| 2024-09-16 | $14.95 | $14.38 | $0.57 | 24,330.0 | -3.28% |
| 2024-09-13 | $15.13 | $14.41 | $0.7237 | 42,059.0 | +4.77% |
| 2024-09-12 | $14.50 | $13.20 | $1.30 | 64,018.0 | +2.08% |
| 2024-09-11 | $15.08 | $13.96 | $1.12 | 31,164.0 | -4.90% |
| 2024-09-10 | $15.00 | $14.32 | $0.68 | 30,466.0 | +1.80% |
| 2024-09-09 | $16.50 | $14.20 | $2.30 | 112,081.0 | -0.55% |
| 2024-09-06 | $14.60 | $13.13 | $1.47 | 124,920.0 | +8.45% |
| 2024-09-05 | $13.73 | $13.26 | $0.47 | 13,571.0 | -0.45% |
| 2024-09-04 | $13.74 | $13.26 | $0.4752 | 16,756.0 | +0.00% |
| 2024-09-03 | $14.69 | $13.20 | $1.49 | 23,240.0 | -4.21% |
| 2024-08-30 | $14.36 | $13.67 | $0.69 | 12,974.0 | -1.54% |
| 2024-08-29 | $14.55 | $13.75 | $0.799 | 20,908.0 | +4.17% |
| 2024-08-28 | $14.32 | $13.52 | $0.80 | 18,841.0 | -2.29% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $16.50 | $13.13 | $3.37 | 828,875.0 | +0.93% |
| 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% |
0.87%
자본화:
|
볼륨(24시간):