Stockscreener 앱 받기
4.5969
3.06%
-0.1231
Genelux Corp 주식 (GNLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $4.79 | $4.55 | $0.245 | 33,215.0 | -2.75% |
| 2025-12-04 | $4.72 | $4.52 | $0.20 | 92,351.0 | +1.51% |
| 2025-12-03 | $4.85 | $4.41 | $0.44 | 209,339.0 | -1.69% |
| 2025-12-02 | $5.22 | $4.66 | $0.5574 | 224,235.0 | -3.47% |
| 2025-12-01 | $5.53 | $4.73 | $0.80 | 551,028.0 | -11.87% |
| 2025-11-28 | $5.89 | $5.44 | $0.4513 | 107,487.0 | -0.54% |
| 2025-11-26 | $5.73 | $5.21 | $0.5199 | 160,676.0 | +5.67% |
| 2025-11-25 | $5.39 | $4.92 | $0.4654 | 170,445.0 | +3.73% |
| 2025-11-24 | $5.33 | $4.91 | $0.42 | 126,338.0 | +2.82% |
| 2025-11-21 | $4.98 | $4.54 | $0.44 | 125,454.0 | +6.90% |
| 2025-11-20 | $5.28 | $4.61 | $0.67 | 336,894.0 | -7.20% |
| 2025-11-19 | $5.19 | $4.91 | $0.2796 | 134,998.0 | -1.19% |
| 2025-11-18 | $5.36 | $4.81 | $0.55 | 304,896.0 | -3.62% |
| 2025-11-17 | $5.83 | $5.00 | $0.83 | 250,777.0 | -1.32% |
| 2025-11-14 | $5.79 | $5.31 | $0.48 | 201,660.0 | -3.45% |
| 2025-11-13 | $6.01 | $5.39 | $0.62 | 256,120.0 | -7.08% |
| 2025-11-12 | $6.26 | $5.83 | $0.43 | 274,291.0 | -0.84% |
| 2025-11-11 | $6.11 | $5.60 | $0.5057 | 164,408.0 | +1.53% |
| 2025-11-10 | $6.12 | $5.48 | $0.6421 | 366,678.0 | +8.67% |
| 2025-11-07 | $5.84 | $5.26 | $0.58 | 421,863.0 | +2.26% |
| 2025-11-06 | $7.50 | $4.34 | $3.16 | 1,559,263.0 | -32.40% |
| 2025-11-05 | $8.54 | $7.68 | $0.855 | 337,460.0 | -3.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.53 | $4.41 | $1.12 | 1,110,168.0 | -17.45% |
| 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% |
Genelux Corp 주식 (GNLX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.60 | $11.01 | $5.59 | 2,676,640.0 | +17.73% |
| 2023-11 | $18.01 | $9.91 | $8.10 | 3,038,210.0 | -17.99% |
| 2023-10 | $26.07 | $12.95 | $13.12 | 3,415,486.0 | -40.75% |
| 2023-09 | $30.44 | $20.35 | $10.09 | 8,267,048.0 | +1.28% |
| 2023-08 | $30.00 | $19.81 | $10.19 | 2,431,258.0 | +14.76% |
| 2023-07 | $35.15 | $19.00 | $16.15 | 1,044,172.0 | -35.61% |
| 2023-06 | $40.98 | $26.69 | $14.29 | 1,265,155.0 | +20.29% |
| 2023-05 | $28.68 | $23.00 | $5.68 | 530,456.0 | +12.44% |
| 2023-04 | $32.50 | $23.00 | $9.50 | 878,589.0 | -12.80% |
| 2023-03 | $33.52 | $13.30 | $20.22 | 1,761,111.0 | +0.00% |
0.09%
0.44%
자본화:
|
볼륨(24시간):