Stockscreener 앱 받기
0.8572
1.46%
-0.0127
시간 외 거래:
.87
0.0128
+1.49%
Gamehaus Holdings Inc 주식 (GMHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $0.87 | $0.8475 | $0.0225 | 37,842.0 | -1.46% |
| 2026-07-24 | $0.8799 | $0.85 | $0.0299 | 5,204.0 | +2.22% |
| 2026-07-23 | $0.868 | $0.85 | $0.018 | 7,467.0 | -1.99% |
| 2026-07-22 | $0.8683 | $0.85 | $0.0183 | 52,717.0 | +1.94% |
| 2026-07-21 | $0.9128 | $0.8518 | $0.061 | 36,628.0 | -2.33% |
| 2026-07-20 | $0.873 | $0.8517 | $0.0213 | 16,215.0 | -2.01% |
| 2026-07-17 | $0.91 | $0.89 | $0.02 | 5,238.0 | -2.20% |
| 2026-07-16 | $0.91 | $0.8951 | $0.0149 | 2,682.0 | +1.10% |
| 2026-07-15 | $0.9154 | $0.90 | $0.0154 | 5,329.0 | -1.67% |
| 2026-07-14 | $0.9154 | $0.9001 | $0.0153 | 11,614.0 | +1.36% |
| 2026-07-13 | $0.9282 | $0.9015 | $0.0267 | 9,198.0 | -2.36% |
| 2026-07-10 | $0.95 | $0.899 | $0.051 | 54,507.0 | +2.33% |
| 2026-07-09 | $0.9499 | $0.9027 | $0.0472 | 20,067.0 | -0.98% |
| 2026-07-08 | $0.995 | $0.9127 | $0.0823 | 39,477.0 | -6.39% |
| 2026-07-07 | $0.975 | $0.8902 | $0.0848 | 86,691.0 | +7.63% |
| 2026-07-06 | $0.94 | $0.905 | $0.035 | 16,514.0 | -6.37% |
| 2026-07-02 | $0.9747 | $0.9304 | $0.0443 | 40,086.0 | +0.78% |
| 2026-07-01 | $0.985 | $0.9312 | $0.0538 | 50,744.0 | -2.43% |
| 2026-06-30 | $0.9941 | $0.9318 | $0.0623 | 28,155.0 | +2.04% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.995 | $0.8475 | $0.1475 | 536,062.0 | -12.88% |
| 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% |
2.58%
1.29%
자본화:
|
볼륨(24시간):