Stockscreener 앱 받기
1.02
4.67%
-0.05
Gamehaus Holdings Inc 주식 (GMHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-20 | $1.10 | $1.02 | $0.08 | 1,620.0 | +2.80% |
| 2026-03-19 | $1.08 | $1.02 | $0.06 | 8,278.0 | +0.00% |
| 2026-03-18 | $1.09 | $1.04 | $0.051 | 5,032.0 | -2.73% |
| 2026-03-17 | $1.11 | $1.03 | $0.085 | 8,742.0 | +7.84% |
| 2026-03-16 | $1.09 | $0.93 | $0.16 | 11,866.0 | -7.69% |
| 2026-03-13 | $1.10 | $0.9901 | $0.1149 | 9,067.0 | +6.25% |
| 2026-03-12 | $1.05 | $0.9957 | $0.0543 | 5,409.0 | -1.90% |
| 2026-03-11 | $1.10 | $0.9777 | $0.1223 | 10,120.0 | +4.96% |
| 2026-03-10 | $1.03 | $0.95 | $0.08 | 20,099.0 | +2.52% |
| 2026-03-09 | $1.00 | $0.93 | $0.07 | 22,476.0 | -0.01% |
| 2026-03-06 | $0.9905 | $0.9521 | $0.0384 | 3,849.0 | -1.47% |
| 2026-03-05 | $1.00 | $0.9501 | $0.0499 | 3,691.0 | +0.03% |
| 2026-03-04 | $1.00 | $0.97 | $0.03 | 7,369.0 | -1.02% |
| 2026-03-03 | $1.03 | $0.95 | $0.08 | 92,316.0 | -0.98% |
| 2026-03-02 | $1.02 | $0.96 | $0.06 | 28,751.0 | -1.92% |
| 2026-02-27 | $1.11 | $0.984 | $0.126 | 28,623.0 | +1.96% |
| 2026-02-26 | $1.02 | $0.9851 | $0.0349 | 1,660.0 | +0.00% |
| 2026-02-25 | $1.02 | $0.995 | $0.025 | 5,053.0 | +0.00% |
| 2026-02-24 | $1.03 | $0.9601 | $0.0699 | 8,737.0 | -0.97% |
| 2026-02-23 | $1.03 | $1.00 | $0.03 | 7,539.0 | +1.05% |
| 2026-02-20 | $1.03 | $0.98 | $0.05 | 11,966.0 | -1.04% |
| 2026-02-18 | $1.03 | $0.9861 | $0.0439 | 2,406.0 | +4.25% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $1.11 | $0.93 | $0.185 | 238,685.0 | +5.77% |
| 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% |
2.49%
7.58%
자본화:
|
볼륨(24시간):