Stockscreener 앱 받기
12.85
1.50%
-0.185
Gh Research Plc 주식 (GHRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $13.37 | $12.73 | $0.64 | 123,170.0 | -1.19% |
| 2025-12-12 | $14.31 | $13.02 | $1.29 | 244,812.0 | -5.54% |
| 2025-12-11 | $15.00 | $13.71 | $1.29 | 281,828.0 | -2.89% |
| 2025-12-10 | $14.75 | $14.05 | $0.70 | 134,510.0 | -0.70% |
| 2025-12-09 | $14.96 | $14.22 | $0.73 | 226,290.0 | -2.19% |
| 2025-12-08 | $15.27 | $14.59 | $0.68 | 161,954.0 | -1.75% |
| 2025-12-05 | $15.86 | $14.81 | $1.05 | 190,867.0 | -1.78% |
| 2025-12-04 | $15.50 | $14.30 | $1.20 | 190,212.0 | +5.42% |
| 2025-12-03 | $14.42 | $13.94 | $0.48 | 214,954.0 | +2.35% |
| 2025-12-02 | $14.71 | $13.97 | $0.74 | 159,433.0 | -1.13% |
| 2025-12-01 | $15.15 | $14.11 | $1.04 | 162,943.0 | -6.27% |
| 2025-11-28 | $15.50 | $14.86 | $0.6416 | 177,701.0 | +2.78% |
| 2025-11-26 | $15.19 | $14.72 | $0.47 | 118,555.0 | -0.97% |
| 2025-11-25 | $15.02 | $14.23 | $0.79 | 504,295.0 | +2.16% |
| 2025-11-24 | $14.67 | $13.91 | $0.76 | 337,301.0 | +4.03% |
| 2025-11-21 | $14.31 | $13.71 | $0.60 | 124,614.0 | +0.18% |
| 2025-11-20 | $15.01 | $13.86 | $1.15 | 254,074.0 | -2.71% |
| 2025-11-19 | $14.46 | $13.73 | $0.73 | 392,361.0 | +4.58% |
| 2025-11-18 | $14.40 | $13.31 | $1.09 | 306,060.0 | -2.48% |
| 2025-11-17 | $14.31 | $13.10 | $1.21 | 479,623.0 | +0.71% |
Gh Research Plc 주식 (GHRS) 연도별 가격 이력
이 심층 분석에서는 Gh Research Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHRS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gh Research Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gh Research Plc 주식 (GHRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.86 | $12.73 | $3.13 | 2,090,973.0 | -15.04% |
| 2025-11 | $15.50 | $12.45 | $3.05 | 7,582,656.0 | +5.87% |
| 2025-10 | $14.90 | $12.26 | $2.64 | 7,546,381.0 | +0.14% |
| 2025-09 | $14.96 | $11.83 | $3.13 | 4,989,898.0 | +5.93% |
| 2025-08 | $14.47 | $11.32 | $3.15 | 5,232,861.0 | -5.99% |
| 2025-07 | $19.51 | $11.82 | $7.69 | 6,328,135.0 | +17.80% |
| 2025-06 | $14.25 | $10.96 | $3.29 | 3,625,773.0 | +1.33% |
| 2025-05 | $13.25 | $9.46 | $3.79 | 3,184,825.0 | +26.10% |
| 2025-04 | $11.06 | $7.98 | $3.08 | 4,286,147.0 | -13.51% |
| 2025-03 | $13.21 | $9.07 | $4.14 | 4,953,386.0 | +8.88% |
| 2025-02 | $20.50 | $10.00 | $10.50 | 22,932,320.0 | -4.43% |
| 2025-01 | $10.63 | $7.20 | $3.43 | 2,019,405.0 | +51.43% |
Gh Research Plc 주식 (GHRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.00 | $6.72 | $3.28 | 1,257,108.0 | -16.01% |
| 2024-11 | $11.09 | $7.73 | $3.36 | 1,418,758.0 | +10.25% |
| 2024-10 | $8.77 | $6.00 | $2.77 | 1,372,267.0 | +21.08% |
| 2024-09 | $10.33 | $6.39 | $3.94 | 911,251.0 | -36.29% |
| 2024-08 | $14.00 | $9.64 | $4.36 | 641,625.0 | -15.32% |
| 2024-07 | $13.00 | $10.52 | $2.48 | 871,585.0 | +6.35% |
| 2024-06 | $14.99 | $11.18 | $3.81 | 1,131,227.0 | -17.25% |
| 2024-05 | $14.53 | $10.97 | $3.55 | 1,236,808.0 | +28.56% |
| 2024-04 | $12.26 | $10.30 | $1.96 | 2,006,776.0 | +2.81% |
| 2024-03 | $11.61 | $6.82 | $4.79 | 2,590,725.0 | +20.05% |
| 2024-02 | $8.98 | $6.90 | $2.08 | 3,026,236.0 | +17.00% |
| 2024-01 | $8.25 | $5.12 | $3.13 | 3,016,246.0 | +30.86% |
Gh Research Plc 주식 (GHRS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.66 | $5.05 | $1.61 | 1,308,307.0 | -7.05% |
| 2023-11 | $9.46 | $5.78 | $3.68 | 2,280,345.0 | -14.64% |
| 2023-10 | $11.41 | $6.52 | $4.89 | 1,298,118.0 | -27.26% |
| 2023-09 | $10.94 | $9.51 | $1.43 | 1,573,870.0 | -5.46% |
| 2023-08 | $14.17 | $9.43 | $4.74 | 1,750,434.0 | -19.16% |
| 2023-07 | $14.64 | $11.66 | $2.98 | 1,616,718.0 | +10.83% |
| 2023-06 | $13.00 | $10.86 | $2.14 | 1,130,564.0 | +5.94% |
| 2023-05 | $11.98 | $8.31 | $3.67 | 1,222,128.0 | +33.33% |
| 2023-04 | $8.81 | $7.48 | $1.33 | 1,528,166.0 | +5.13% |
| 2023-03 | $10.95 | $5.70 | $5.25 | 1,969,268.0 | -16.60% |
| 2023-02 | $10.78 | $8.80 | $1.98 | 1,814,515.0 | +7.76% |
| 2023-01 | $10.45 | $8.77 | $1.68 | 476,881.0 | -8.54% |
0.56%
1.23%
자본화:
|
볼륨(24시간):