Stockscreener 앱 받기
14.09
0.28%
0.04
시간 외 거래:
14.09
Gh Research Plc 주식 (GHRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $14.59 | $13.94 | $0.65 | 245,365.0 | +0.28% |
| 2025-09-04 | $14.24 | $13.71 | $0.535 | 281,954.0 | +0.21% |
| 2025-09-03 | $14.42 | $13.75 | $0.6673 | 148,712.0 | +0.65% |
| 2025-09-02 | $14.00 | $13.29 | $0.71 | 107,421.0 | +3.19% |
| 2025-08-29 | $13.90 | $13.13 | $0.77 | 84,476.0 | -2.46% |
| 2025-08-28 | $14.02 | $13.55 | $0.47 | 96,915.0 | +1.54% |
| 2025-08-27 | $14.35 | $13.49 | $0.86 | 219,393.0 | +1.79% |
| 2025-08-26 | $13.75 | $12.79 | $0.96 | 830,558.0 | +1.59% |
| 2025-08-25 | $13.78 | $12.95 | $0.83 | 209,789.0 | +0.76% |
| 2025-08-22 | $13.49 | $12.95 | $0.5366 | 93,162.0 | +0.69% |
| 2025-08-21 | $13.20 | $12.55 | $0.6466 | 157,178.0 | +1.64% |
| 2025-08-20 | $12.89 | $12.35 | $0.54 | 106,982.0 | +1.83% |
| 2025-08-19 | $12.70 | $12.35 | $0.35 | 107,716.0 | -0.95% |
| 2025-08-18 | $13.15 | $12.53 | $0.6166 | 101,712.0 | -0.94% |
| 2025-08-15 | $12.98 | $12.35 | $0.6253 | 167,506.0 | +0.12% |
| 2025-08-14 | $13.16 | $12.20 | $0.96 | 163,277.0 | +1.71% |
| 2025-08-13 | $13.11 | $12.14 | $0.97 | 246,674.0 | +3.46% |
| 2025-08-12 | $12.30 | $11.80 | $0.50 | 214,998.0 | +2.88% |
| 2025-08-11 | $12.41 | $11.32 | $1.09 | 346,001.0 | -4.92% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $14.59 | $13.29 | $1.30 | 1,028,817.0 | +4.37% |
| 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% |
1.40%
자본화:
|
볼륨(24시간):