Stockscreener 앱 받기
0.39
2.50%
-0.01
시간 외 거래:
.35
-0.04
-10.26%
Glass House Brands Inc Warrants (15/01/2026) 주식 (GHBWF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-10 | $0.42 | $0.384 | $0.036 | 33,500.0 | -2.50% |
| 2025-09-08 | $0.40 | $0.316 | $0.084 | 51,159.0 | +14.29% |
| 2025-09-05 | $0.385 | $0.35 | $0.035 | 10,924.0 | +5.42% |
| 2025-09-04 | $0.332 | $0.332 | $0.00 | 11,000.0 | +1.22% |
| 2025-09-03 | $0.3503 | $0.29 | $0.0603 | 23,615.0 | -3.47% |
| 2025-09-02 | $0.40 | $0.3398 | $0.0602 | 15,808.0 | -24.49% |
| 2025-08-29 | $0.53 | $0.37 | $0.16 | 42,616.0 | +0.00% |
| 2025-08-28 | $0.5425 | $0.36 | $0.1825 | 56,398.0 | +24.69% |
| 2025-08-27 | $0.4007 | $0.3609 | $0.0398 | 42,017.0 | +1.66% |
| 2025-08-26 | $0.355 | $0.29 | $0.065 | 9,000.0 | -8.97% |
| 2025-08-25 | $0.39 | $0.366 | $0.024 | 13,000.0 | +4.28% |
| 2025-08-22 | $0.39 | $0.34 | $0.05 | 22,500.0 | -4.10% |
| 2025-08-21 | $0.39 | $0.30 | $0.09 | 27,395.0 | +38.30% |
| 2025-08-20 | $0.282 | $0.282 | $0.00 | 15,000.0 | +0.00% |
| 2025-08-19 | $0.325 | $0.282 | $0.043 | 8,500.0 | +0.71% |
| 2025-08-18 | $0.30 | $0.28 | $0.02 | 26,500.0 | +0.26% |
| 2025-08-15 | $0.29 | $0.275 | $0.015 | 50,300.0 | -0.26% |
| 2025-08-14 | $0.305 | $0.28 | $0.025 | 25,613.0 | -8.20% |
| 2025-08-13 | $0.34 | $0.30 | $0.04 | 46,910.0 | -4.69% |
| 2025-08-12 | $0.32 | $0.30 | $0.02 | 156,310.0 | +6.67% |
Glass House Brands Inc Warrants (15/01/2026) 주식 (GHBWF) 연도별 가격 이력
이 심층 분석에서는 Glass House Brands Inc Warrants (15/01/2026) 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHBWF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Glass House Brands Inc Warrants (15/01/2026) 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Glass House Brands Inc Warrants (15/01/2026) 주식 (GHBWF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.42 | $0.29 | $0.13 | 146,006.0 | -13.33% |
| 2025-08 | $0.5425 | $0.18 | $0.3625 | 937,919.0 | +154.96% |
| 2025-07 | $0.52 | $0.165 | $0.355 | 1,618,584.0 | -39.14% |
| 2025-06 | $0.3273 | $0.23 | $0.0973 | 438,524.0 | -3.33% |
| 2025-05 | $0.544 | $0.26 | $0.284 | 671,592.0 | +0.00% |
| 2025-04 | $0.44 | $0.15 | $0.29 | 626,921.0 | -8.40% |
| 2025-03 | $0.40 | $0.30 | $0.10 | 111,503.0 | -12.67% |
| 2025-02 | $0.5638 | $0.25 | $0.3138 | 231,337.0 | -16.65% |
| 2025-01 | $0.5729 | $0.3336 | $0.2394 | 81,888.0 | +12.47% |
Glass House Brands Inc Warrants (15/01/2026) 주식 (GHBWF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.78 | $0.2791 | $0.5009 | 258,474.0 | -57.65% |
| 2024-11 | $0.90 | $0.50 | $0.40 | 526,070.0 | +3.03% |
| 2024-10 | $1.31 | $0.75 | $0.56 | 717,122.0 | -37.91% |
| 2024-09 | $1.70 | $1.09 | $0.61 | 516,798.0 | -5.09% |
| 2024-08 | $1.80 | $0.95 | $0.85 | 294,646.0 | +21.74% |
| 2024-07 | $1.45 | $0.72 | $0.73 | 123,668.0 | -8.00% |
| 2024-06 | $1.50 | $1.09 | $0.41 | 72,501.0 | -22.36% |
| 2024-05 | $2.00 | $1.38 | $0.62 | 398,917.0 | -8.52% |
| 2024-04 | $2.00 | $0.96 | $1.04 | 247,154.0 | +56.31% |
| 2024-03 | $1.15 | $0.72 | $0.43 | 103,470.0 | +54.25% |
| 2024-02 | $1.00 | $0.73 | $0.27 | 176,250.0 | -6.06% |
| 2024-01 | $0.88 | $0.6366 | $0.2434 | 148,100.0 | -0.37% |
Glass House Brands Inc Warrants (15/01/2026) 주식 (GHBWF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.80 | $0.49 | $0.31 | 124,402.0 | -2.50% |
| 2023-11 | $0.94 | $0.57 | $0.37 | 79,638.0 | +6.67% |
| 2023-10 | $0.95 | $0.57 | $0.38 | 36,412.0 | -21.05% |
| 2023-09 | $1.07 | $0.56 | $0.51 | 263,512.0 | +47.29% |
| 2023-08 | $0.80 | $0.42 | $0.38 | 118,958.0 | +17.27% |
| 2023-07 | $0.68 | $0.45 | $0.23 | 33,534.0 | -15.38% |
| 2023-06 | $0.88 | $0.40 | $0.48 | 129,848.0 | +18.18% |
| 2023-05 | $0.67 | $0.3111 | $0.3589 | 747,572.0 | +35.50% |
| 2023-04 | $0.41 | $0.30 | $0.11 | 174,309.0 | +1.47% |
| 2023-03 | $0.51 | $0.25 | $0.26 | 661,460.0 | -21.57% |
| 2023-02 | $0.51 | $0.25 | $0.26 | 85,418.0 | +47.83% |
| 2023-01 | $0.45 | $0.20 | $0.25 | 154,672.0 | -17.86% |
5.71%
0.34%
자본화:
|
볼륨(24시간):