Stockscreener 앱 받기
0.815
3.64%
0.0286
Gamehaus Holdings Inc 주식 (GMHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.8698 | $0.77 | $0.0998 | 53,839.0 | +3.64% |
| 2026-09-03 | $0.8999 | $0.7672 | $0.1327 | 136,205.0 | -3.83% |
| 2026-09-02 | $0.8253 | $0.7801 | $0.0452 | 47,537.0 | -2.10% |
| 2026-09-01 | $0.8667 | $0.75 | $0.1167 | 186,054.0 | -1.54% |
| 2026-08-31 | $1.06 | $0.56 | $0.50 | 7,153,813.0 | +16.51% |
| 2026-08-28 | $0.7843 | $0.6976 | $0.0867 | 67,002.0 | +0.11% |
| 2026-08-27 | $0.7543 | $0.6886 | $0.0657 | 35,144.0 | -1.60% |
| 2026-08-26 | $0.7516 | $0.69 | $0.0616 | 36,428.0 | +9.66% |
| 2026-08-25 | $0.6974 | $0.6506 | $0.0468 | 1,961.0 | -3.36% |
| 2026-08-24 | $0.705 | $0.6782 | $0.0268 | 21,925.0 | -3.13% |
| 2026-08-21 | $0.72 | $0.7106 | $0.0094 | 1,548.0 | +1.31% |
| 2026-08-20 | $0.7106 | $0.6987 | $0.0119 | 1,539.0 | -1.67% |
| 2026-08-19 | $0.7518 | $0.6835 | $0.0683 | 13,735.0 | -0.71% |
| 2026-08-18 | $0.7413 | $0.64 | $0.1013 | 29,987.0 | -4.73% |
| 2026-08-17 | $0.764 | $0.7003 | $0.0637 | 8,659.0 | +1.19% |
| 2026-08-14 | $0.823 | $0.70 | $0.123 | 137,399.0 | +7.66% |
| 2026-08-13 | $0.78 | $0.7013 | $0.0787 | 5,631.0 | -5.19% |
| 2026-08-12 | $0.7862 | $0.73 | $0.0562 | 22,678.0 | -5.99% |
| 2026-08-11 | $0.81 | $0.76 | $0.05 | 19,245.0 | +4.89% |
| 2026-08-10 | $0.8374 | $0.7501 | $0.0873 | 13,539.0 | -2.37% |
| 2026-08-07 | $0.7937 | $0.7683 | $0.0254 | 18,828.0 | -5.15% |
Gamehaus Holdings Inc 주식 (GMHS) 연도별 가격 이력
이 심층 분석에서는 Gamehaus Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GMHS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gamehaus Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gamehaus Holdings Inc 주식 (GMHS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.8999 | $0.75 | $0.1499 | 477,474.0 | -3.93% |
| 2026-08 | $1.06 | $0.56 | $0.50 | 7,635,662.0 | +0.51% |
| 2026-07 | $0.995 | $0.8203 | $0.1747 | 560,461.0 | -14.22% |
| 2026-06 | $1.49 | $0.776 | $0.714 | 57,320,068.0 | -0.60% |
| 2026-05 | $1.04 | $0.7998 | $0.2402 | 200,687.0 | -1.01% |
| 2026-04 | $1.03 | $0.6835 | $0.3465 | 396,982.0 | +12.35% |
| 2026-03 | $1.11 | $0.7964 | $0.3186 | 341,639.0 | -14.42% |
| 2026-02 | $1.11 | $0.8809 | $0.2291 | 283,326.0 | +6.11% |
| 2026-01 | $1.04 | $0.9202 | $0.1198 | 394,110.0 | +3.69% |
Gamehaus Holdings Inc 주식 (GMHS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.09 | $0.93 | $0.16 | 408,033.0 | -9.52% |
| 2025-11 | $1.25 | $0.862 | $0.388 | 1,077,409.0 | -15.32% |
| 2025-10 | $1.50 | $1.22 | $0.28 | 1,107,699.0 | -13.89% |
| 2025-09 | $2.45 | $1.30 | $1.15 | 29,764,674.0 | -24.21% |
| 2025-08 | $2.66 | $1.04 | $1.62 | 191,616,561.0 | +27.52% |
| 2025-07 | $1.78 | $1.24 | $0.5399 | 497,875.0 | -8.02% |
| 2025-06 | $1.94 | $1.40 | $0.54 | 371,894.0 | -3.98% |
| 2025-05 | $1.99 | $1.22 | $0.77 | 412,925.0 | +30.78% |
| 2025-04 | $1.85 | $0.9601 | $0.8899 | 5,279,337.0 | -29.51% |
| 2025-03 | $2.03 | $1.20 | $0.83 | 5,167,158.0 | -7.58% |
| 2025-02 | $2.45 | $1.15 | $1.30 | 2,884,672.0 | +16.40% |
| 2025-01 | $2.58 | $1.65 | $0.93 | 1,249,796.0 | +0.00% |
1.69%
0.67%
자본화:
|
볼륨(24시간):