Stockscreener 앱 받기
33.69
0.96%
0.34
시간 외 거래:
33.72
0.03
+0.09%
Gsk Plc Adr 주식 (GSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $33.70 | $33.17 | $0.525 | 6,659,921.0 | +1.02% |
| 2024-11-20 | $33.53 | $33.19 | $0.34 | 7,445,537.0 | -0.33% |
| 2024-11-19 | $33.60 | $33.23 | $0.37 | 8,974,054.0 | -0.68% |
| 2024-11-18 | $33.79 | $33.25 | $0.54 | 8,094,832.0 | +1.02% |
| 2024-11-15 | $33.50 | $32.83 | $0.675 | 13,707,064.0 | -3.02% |
| 2024-11-14 | $35.46 | $34.36 | $1.10 | 7,015,897.0 | -2.05% |
| 2024-11-13 | $35.29 | $34.81 | $0.48 | 7,153,947.0 | -1.15% |
| 2024-11-12 | $35.63 | $35.25 | $0.38 | 7,235,989.0 | -2.28% |
| 2024-11-11 | $36.74 | $36.31 | $0.425 | 4,994,837.0 | +0.17% |
| 2024-11-08 | $36.42 | $36.10 | $0.32 | 8,855,861.0 | -1.01% |
| 2024-11-07 | $36.73 | $36.13 | $0.595 | 14,873,519.0 | +2.12% |
| 2024-11-06 | $36.14 | $35.62 | $0.515 | 14,464,082.0 | -3.03% |
| 2024-11-05 | $37.05 | $36.48 | $0.5695 | 7,065,454.0 | +0.14% |
| 2024-11-04 | $37.26 | $36.94 | $0.32 | 3,970,559.0 | +0.24% |
| 2024-11-01 | $37.60 | $36.85 | $0.75 | 6,846,718.0 | +0.33% |
| 2024-10-31 | $37.01 | $36.07 | $0.94 | 12,079,788.0 | -0.68% |
| 2024-10-30 | $37.23 | $36.28 | $0.95 | 13,141,328.0 | -3.04% |
| 2024-10-29 | $38.26 | $37.88 | $0.375 | 6,121,992.0 | +0.77% |
| 2024-10-28 | $38.09 | $37.67 | $0.415 | 4,094,548.0 | +0.96% |
| 2024-10-25 | $38.01 | $37.43 | $0.575 | 3,318,589.0 | -0.58% |
| 2024-10-24 | $38.19 | $37.66 | $0.525 | 4,579,059.0 | -0.63% |
| 2024-10-23 | $37.99 | $37.65 | $0.3388 | 4,743,634.0 | -0.05% |
| 2024-10-22 | $38.05 | $37.72 | $0.325 | 3,645,774.0 | -0.42% |
Gsk Plc Adr 주식 (GSK) 연도별 가격 이력
이 심층 분석에서는 Gsk Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GSK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gsk Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gsk Plc Adr 주식 (GSK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $37.60 | $32.83 | $4.77 | 134,018,192.0 | -8.35% |
| 2024-10 | $41.80 | $36.07 | $5.73 | 140,170,659.0 | -10.08% |
| 2024-09 | $44.26 | $40.50 | $3.76 | 67,483,808.0 | -6.90% |
| 2024-08 | $44.67 | $38.32 | $6.35 | 82,788,646.0 | +13.26% |
| 2024-07 | $40.20 | $37.80 | $2.39 | 59,030,321.0 | +0.70% |
| 2024-06 | $42.44 | $38.20 | $4.24 | 81,634,923.0 | -14.00% |
| 2024-05 | $45.92 | $42.27 | $3.65 | 74,923,037.0 | +8.04% |
| 2024-04 | $42.87 | $39.16 | $3.71 | 64,086,041.0 | -3.34% |
| 2024-03 | $43.84 | $41.75 | $2.09 | 49,720,379.0 | +2.32% |
| 2024-02 | $42.69 | $39.85 | $2.84 | 93,960,811.0 | +6.24% |
| 2024-01 | $41.31 | $36.82 | $4.49 | 71,819,552.0 | +6.42% |
Gsk Plc Adr 주식 (GSK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.39 | $35.80 | $1.59 | 53,108,080.0 | +2.97% |
| 2023-11 | $36.01 | $33.67 | $2.34 | 67,878,458.0 | +0.81% |
| 2023-10 | $37.70 | $34.49 | $3.21 | 71,678,817.0 | -1.52% |
| 2023-09 | $38.21 | $34.31 | $3.90 | 84,840,182.0 | +3.19% |
| 2023-08 | $35.80 | $33.97 | $1.83 | 68,301,699.0 | -1.24% |
| 2023-07 | $36.38 | $33.70 | $2.68 | 59,498,084.0 | -0.20% |
| 2023-06 | $36.57 | $33.33 | $3.24 | 75,966,477.0 | +6.07% |
| 2023-05 | $37.22 | $33.39 | $3.83 | 58,437,031.0 | -6.74% |
| 2023-04 | $38.32 | $35.58 | $2.74 | 58,882,767.0 | +1.26% |
| 2023-03 | $35.74 | $33.20 | $2.54 | 67,115,242.0 | +3.82% |
| 2023-02 | $36.83 | $34.27 | $2.56 | 81,181,083.0 | -2.81% |
| 2023-01 | $35.73 | $34.23 | $1.50 | 78,904,850.0 | +0.34% |
Gsk Plc Adr 주식 (GSK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.74 | $34.24 | $5.50 | 130,385,901.0 | +1.59% |
| 2022-11 | $34.62 | $31.22 | $3.40 | 117,837,702.0 | +4.28% |
| 2022-10 | $33.47 | $29.76 | $3.71 | 125,078,955.0 | +12.71% |
| 2022-09 | $32.89 | $28.46 | $4.43 | 153,138,121.0 | -9.39% |
| 2022-08 | $42.25 | $32.46 | $9.79 | 186,825,279.0 | -22.98% |
| 2022-07 | $54.71 | $41.89 | $12.82 | 78,772,968.4 | -22.50% |
| 2022-06 | $55.89 | $51.33 | $4.56 | 106,459,691.2 | -0.84% |
| 2022-05 | $70.76 | $52.67 | $18.09 | 99,910,427.5 | -3.05% |
| 2022-04 | $58.71 | $54.32 | $4.39 | 73,676,714.4 | +3.95% |
| 2022-03 | $55.03 | $49.02 | $6.01 | 97,284,941.6 | +4.06% |
| 2022-02 | $57.20 | $50.71 | $6.49 | 78,001,442.4 | -6.60% |
| 2022-01 | $58.57 | $54.09 | $4.47 | 75,161,788.8 | +1.63% |
0.61%
자본화:
|
볼륨(24시간):