Stockscreener 앱 받기
0.0906
3.79%
-0.00357
Glucose Health Inc 주식 (GLUC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-28 | $0.0906 | $0.0906 | $0.00 | 485.0 | -3.79% |
| 2025-05-22 | $0.0942 | $0.0942 | $0.00 | 2,260.0 | -2.47% |
| 2025-05-21 | $0.0966 | $0.0966 | $0.00 | 3,350.0 | -5.80% |
| 2025-05-15 | $0.1025 | $0.1025 | $0.00 | 1,000.0 | +9.80% |
| 2025-05-14 | $0.0934 | $0.0901 | $0.00325 | 17,948.0 | +3.38% |
| 2025-05-13 | $0.0903 | $0.0903 | $0.00 | 1,005.0 | -6.33% |
| 2025-05-12 | $0.0964 | $0.0964 | $0.00 | 1,030.0 | +6.76% |
| 2025-05-08 | $0.0903 | $0.0903 | $0.00 | 800.0 | +0.00% |
| 2025-05-07 | $0.0903 | $0.0903 | $0.00 | 1,000.0 | -3.37% |
| 2025-05-01 | $0.102 | $0.0935 | $0.00855 | 20,100.0 | -6.69% |
Glucose Health Inc 주식 (GLUC) 연도별 가격 이력
이 심층 분석에서는 Glucose Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLUC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Glucose Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Glucose Health Inc 주식 (GLUC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.1025 | $0.0901 | $0.0124 | 48,978.0 | -9.54% |
| 2025-04 | $0.1075 | $0.0901 | $0.0174 | 65,161.0 | +11.15% |
| 2025-03 | $0.1125 | $0.09 | $0.0225 | 88,078.0 | -13.41% |
| 2025-02 | $0.139 | $0.0961 | $0.0429 | 206,909.0 | -12.56% |
| 2025-01 | $0.15 | $0.0962 | $0.0538 | 163,699.0 | -0.83% |
Glucose Health Inc 주식 (GLUC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1694 | $0.0955 | $0.0739 | 263,227.0 | -6.25% |
| 2024-11 | $0.2219 | $0.1255 | $0.0964 | 234,757.0 | -39.05% |
| 2024-10 | $0.2795 | $0.156 | $0.1235 | 58,488.0 | -5.64% |
| 2024-09 | $0.27 | $0.136 | $0.134 | 191,544.0 | -10.98% |
| 2024-08 | $0.38 | $0.2211 | $0.1589 | 166,010.0 | -29.12% |
| 2024-07 | $0.444 | $0.311 | $0.133 | 101,285.0 | +0.77% |
| 2024-06 | $0.479 | $0.311 | $0.168 | 65,127.0 | +2.64% |
| 2024-05 | $0.54 | $0.311 | $0.229 | 76,706.0 | -29.65% |
| 2024-04 | $0.638 | $0.4005 | $0.2375 | 229,492.0 | -15.03% |
| 2024-03 | $0.83 | $0.50 | $0.33 | 175,288.0 | -21.85% |
| 2024-02 | $0.9001 | $0.512 | $0.3881 | 633,757.0 | +32.85% |
| 2024-01 | $0.5495 | $0.2105 | $0.339 | 573,142.0 | +96.25% |
Glucose Health Inc 주식 (GLUC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.379 | $0.091 | $0.288 | 583,938.0 | +193.19% |
| 2023-11 | $0.1914 | $0.091 | $0.1004 | 457,122.0 | -45.58% |
| 2023-10 | $0.2495 | $0.16 | $0.0895 | 207,273.0 | -26.76% |
| 2023-09 | $0.25 | $0.2064 | $0.0437 | 98,368.0 | -1.15% |
| 2023-08 | $0.37 | $0.221 | $0.149 | 221,193.0 | -30.64% |
| 2023-07 | $0.3945 | $0.26 | $0.1345 | 95,109.0 | -11.41% |
| 2023-06 | $0.40 | $0.33 | $0.07 | 128,981.0 | +1.74% |
| 2023-05 | $0.45 | $0.315 | $0.135 | 204,740.0 | -8.46% |
| 2023-04 | $0.489 | $0.35 | $0.139 | 155,657.0 | -11.57% |
| 2023-03 | $0.55 | $0.38 | $0.17 | 123,038.0 | -12.91% |
| 2023-02 | $0.65 | $0.428 | $0.222 | 71,847.0 | -8.33% |
| 2023-01 | $0.699 | $0.4725 | $0.2265 | 133,279.0 | +1.78% |
23.44%
5.71%
자본화:
|
볼륨(24시간):