Stockscreener 앱 받기
0.8909
1.66%
-0.015
Gamehaus Holdings Inc 주식 (GMHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $0.94 | $0.8902 | $0.0498 | 26,862.0 | -1.73% |
| 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% |
| 2026-06-29 | $0.99 | $0.8903 | $0.0997 | 16,997.0 | -4.53% |
| 2026-06-26 | $1.01 | $0.9202 | $0.0898 | 91,677.0 | +0.00% |
| 2026-06-25 | $1.03 | $0.9206 | $0.1144 | 477,360.0 | +2.85% |
| 2026-06-24 | $0.982 | $0.8651 | $0.1169 | 264,667.0 | +9.88% |
| 2026-06-23 | $0.8999 | $0.8601 | $0.0398 | 47,522.0 | -1.83% |
| 2026-06-22 | $0.921 | $0.8718 | $0.0492 | 75,496.0 | +1.91% |
| 2026-06-18 | $0.9049 | $0.8541 | $0.0508 | 77,287.0 | +0.94% |
| 2026-06-17 | $0.8999 | $0.8542 | $0.0457 | 119,749.0 | -1.67% |
| 2026-06-16 | $0.9007 | $0.8401 | $0.0606 | 177,843.0 | -1.21% |
| 2026-06-15 | $0.9499 | $0.86 | $0.0899 | 175,292.0 | +4.50% |
| 2026-06-12 | $0.9535 | $0.85 | $0.1035 | 276,110.0 | +3.10% |
| 2026-06-11 | $0.96 | $0.84 | $0.12 | 231,974.0 | -7.43% |
| 2026-06-10 | $0.9221 | $0.84 | $0.0821 | 368,209.0 | +11.59% |
| 2026-06-09 | $0.9998 | $0.776 | $0.2238 | 1,387,561.0 | -16.75% |
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 | $0.985 | $0.8902 | $0.0948 | 134,206.0 | -9.52% |
| 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% |
7.63%
0.32%
자본화:
|
볼륨(24시간):