Stockscreener 앱 받기
1.01
6.56%
0.0622
Gamehaus Holdings Inc 주식 (GMHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $1.02 | $0.9201 | $0.1049 | 52,201.0 | +6.56% |
| 2026-05-21 | $0.9478 | $0.9091 | $0.0387 | 13,626.0 | +0.00% |
| 2026-05-20 | $0.9478 | $0.926 | $0.0218 | 2,123.0 | -2.29% |
| 2026-05-19 | $0.9845 | $0.9251 | $0.0594 | 1,685.0 | -1.70% |
| 2026-05-18 | $0.9868 | $0.90 | $0.0868 | 10,735.0 | -5.12% |
| 2026-05-15 | $1.04 | $0.9151 | $0.1249 | 4,493.0 | +6.13% |
| 2026-05-14 | $0.9799 | $0.9164 | $0.0635 | 5,939.0 | -2.00% |
| 2026-05-13 | $1.03 | $0.9231 | $0.1069 | 18,237.0 | -3.86% |
| 2026-05-12 | $1.04 | $0.9298 | $0.1102 | 5,606.0 | +5.05% |
| 2026-05-11 | $0.99 | $0.90 | $0.09 | 3,578.0 | -1.00% |
| 2026-05-08 | $1.02 | $0.948 | $0.0671 | 8,201.0 | +1.01% |
| 2026-05-07 | $0.99 | $0.95 | $0.04 | 1,965.0 | -0.99% |
| 2026-05-06 | $0.9999 | $0.9493 | $0.0507 | 15,405.0 | +3.08% |
| 2026-05-05 | $0.98 | $0.9221 | $0.0579 | 2,795.0 | -1.02% |
| 2026-05-04 | $0.99 | $0.8554 | $0.1346 | 4,687.0 | -1.01% |
| 2026-05-01 | $0.99 | $0.9171 | $0.0729 | 4,296.0 | -0.99% |
| 2026-04-30 | $1.00 | $0.9341 | $0.0659 | 14,125.0 | +5.27% |
| 2026-04-29 | $0.95 | $0.913 | $0.037 | 4,814.0 | -0.93% |
| 2026-04-28 | $0.9595 | $0.91 | $0.0495 | 4,324.0 | -2.17% |
| 2026-04-27 | $0.98 | $0.94 | $0.04 | 3,910.0 | +5.34% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.04 | $0.8554 | $0.1846 | 207,773.0 | +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% |
2.11%
0.69%
자본화:
|
볼륨(24시간):