Stockscreener 앱 받기
2.87
3.61%
0.10
시간 외 거래:
2.73
-0.14
-4.88%
Genelux Corp 주식 (GNLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $2.95 | $2.74 | $0.2099 | 210,652.0 | +3.61% |
| 2026-05-05 | $2.97 | $2.72 | $0.2492 | 71,446.0 | -2.81% |
| 2026-05-04 | $2.97 | $2.74 | $0.23 | 146,059.0 | +4.01% |
| 2026-05-01 | $2.75 | $2.63 | $0.12 | 118,043.0 | +2.62% |
| 2026-04-30 | $2.69 | $2.51 | $0.175 | 162,908.0 | +6.80% |
| 2026-04-29 | $2.53 | $2.46 | $0.07 | 163,992.0 | -1.19% |
| 2026-04-28 | $2.56 | $2.50 | $0.06 | 85,412.0 | -1.17% |
| 2026-04-27 | $2.60 | $2.50 | $0.10 | 123,078.0 | +1.59% |
| 2026-04-24 | $2.60 | $2.47 | $0.135 | 129,489.0 | +0.00% |
| 2026-04-23 | $2.58 | $2.48 | $0.105 | 151,605.0 | -0.79% |
| 2026-04-22 | $2.74 | $2.53 | $0.211 | 118,798.0 | -0.78% |
| 2026-04-21 | $2.76 | $2.50 | $0.26 | 174,186.0 | -3.40% |
| 2026-04-20 | $2.80 | $2.65 | $0.15 | 127,494.0 | -5.02% |
| 2026-04-17 | $2.86 | $2.76 | $0.10 | 135,693.0 | +0.72% |
| 2026-04-16 | $2.85 | $2.73 | $0.12 | 58,469.0 | -2.46% |
| 2026-04-15 | $2.86 | $2.62 | $0.24 | 404,319.0 | +7.58% |
| 2026-04-14 | $2.67 | $2.54 | $0.1264 | 113,973.0 | +4.35% |
| 2026-04-13 | $2.70 | $2.43 | $0.27 | 173,832.0 | -0.39% |
| 2026-04-10 | $2.60 | $2.39 | $0.205 | 165,895.0 | -0.78% |
| 2026-04-09 | $2.89 | $2.30 | $0.59 | 1,007,621.0 | -3.03% |
| 2026-04-08 | $2.81 | $2.61 | $0.20 | 229,011.0 | -0.38% |
| 2026-04-07 | $2.81 | $2.65 | $0.16 | 205,647.0 | -2.93% |
Genelux Corp 주식 (GNLX) 연도별 가격 이력
이 심층 분석에서는 Genelux Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genelux Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genelux Corp 주식 (GNLX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.97 | $2.63 | $0.34 | 756,852.0 | +7.49% |
| 2026-04 | $2.89 | $2.30 | $0.59 | 4,334,208.0 | +10.33% |
| 2026-03 | $3.02 | $2.29 | $0.735 | 4,052,517.0 | -18.79% |
| 2026-02 | $2.99 | $2.31 | $0.6751 | 3,560,423.0 | +12.03% |
| 2026-01 | $4.99 | $2.52 | $2.47 | 7,780,314.0 | -38.99% |
Genelux Corp 주식 (GNLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.53 | $4.00 | $1.53 | 2,905,854.0 | -21.94% |
| 2025-11 | $8.54 | $4.34 | $4.19 | 5,871,857.0 | -31.19% |
| 2025-10 | $8.26 | $4.17 | $4.09 | 5,123,122.0 | +92.38% |
| 2025-09 | $4.59 | $3.30 | $1.29 | 3,371,581.0 | +26.13% |
| 2025-08 | $4.07 | $3.03 | $1.04 | 1,899,179.0 | -1.77% |
| 2025-07 | $3.70 | $2.80 | $0.90 | 3,103,410.0 | +18.12% |
| 2025-06 | $3.29 | $2.38 | $0.91 | 2,950,867.0 | +18.60% |
| 2025-05 | $3.35 | $2.25 | $1.10 | 3,334,985.0 | -10.04% |
| 2025-04 | $3.15 | $1.99 | $1.17 | 3,774,453.0 | -0.37% |
| 2025-03 | $4.37 | $2.70 | $1.67 | 3,534,971.0 | -35.41% |
| 2025-02 | $5.88 | $3.20 | $2.68 | 4,591,225.0 | +5.82% |
| 2025-01 | $4.74 | $2.25 | $2.49 | 5,456,399.0 | +67.37% |
Genelux Corp 주식 (GNLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.11 | $2.13 | $0.9849 | 2,413,259.0 | -10.78% |
| 2024-11 | $3.50 | $2.33 | $1.17 | 3,552,099.0 | -16.46% |
| 2024-10 | $3.60 | $2.20 | $1.40 | 3,678,543.0 | +35.86% |
| 2024-09 | $3.11 | $1.95 | $1.16 | 3,639,601.0 | +9.22% |
| 2024-08 | $2.46 | $1.60 | $0.8561 | 2,866,182.0 | +11.28% |
| 2024-07 | $2.70 | $1.71 | $0.99 | 4,665,136.0 | +0.00% |
| 2024-06 | $2.83 | $1.95 | $0.88 | 5,118,660.0 | -28.04% |
| 2024-05 | $5.75 | $2.50 | $3.25 | 7,934,998.0 | -12.86% |
| 2024-04 | $6.50 | $3.06 | $3.44 | 3,134,073.0 | -51.63% |
| 2024-03 | $7.65 | $5.67 | $1.98 | 1,877,253.0 | -11.92% |
| 2024-02 | $11.15 | $6.40 | $4.75 | 3,697,397.0 | -31.00% |
| 2024-01 | $15.10 | $10.11 | $4.99 | 1,625,293.0 | -24.48% |
1.77%
0.25%
자본화:
|
볼륨(24시간):