CRYPTO:GHXUSD

Gamercoin Usd Stock Price (Quote)

etoro logo Buy GHXUSD
*Your capital is at risk
$0.0067
-0.00007651 (-1.13%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $0.0066 $0.0107 Tuesday, 23rd Jun 2026 GHXUSD stock ended at $0.0067. This is 1.13% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 3.29% from a day low at $0.0066 to a day high of $0.0068.
90 days $0.0066 $0.0113
52 weeks $0.0066 $0.0318

Historical GamerCoin USD prices

Date Open High Low Close Volume
Jun 23, 2026 $0.0068 $0.0068 $0.0066 $0.0067 377 968
Jun 22, 2026 $0.0067 $0.0068 $0.0066 $0.0067 238 414
Jun 21, 2026 $0.0067 $0.0067 $0.0067 $0.0067 295 258
Jun 20, 2026 $0.0068 $0.0068 $0.0068 $0.0068 411 231
Jun 19, 2026 $0.0069 $0.0069 $0.0069 $0.0069 304 931
Jun 18, 2026 $0.0069 $0.0069 $0.0069 $0.0069 324 936
Jun 17, 2026 $0.0072 $0.0073 $0.0071 $0.0071 311 104
Jun 16, 2026 $0.0072 $0.0073 $0.0071 $0.0072 308 488
Jun 15, 2026 $0.0072 $0.0075 $0.0072 $0.0073 380 900
Jun 14, 2026 $0.0071 $0.0072 $0.0070 $0.0072 247 030
Jun 13, 2026 $0.0071 $0.0072 $0.0070 $0.0071 342 561
Jun 12, 2026 $0.0069 $0.0072 $0.0069 $0.0071 267 469
Jun 11, 2026 $0.0068 $0.0070 $0.0067 $0.0069 347 652
Jun 10, 2026 $0.0069 $0.0070 $0.0068 $0.0068 351 186
Jun 09, 2026 $0.0073 $0.0073 $0.0069 $0.0069 335 992
Jun 08, 2026 $0.0074 $0.0074 $0.0072 $0.0072 351 845
Jun 07, 2026 $0.0071 $0.0076 $0.0071 $0.0073 314 649
Jun 06, 2026 $0.0070 $0.0072 $0.0069 $0.0071 357 920
Jun 05, 2026 $0.0076 $0.0076 $0.0069 $0.0070 427 361
Jun 04, 2026 $0.0079 $0.0079 $0.0075 $0.0076 334 303
Jun 03, 2026 $0.0081 $0.0082 $0.0079 $0.0081 282 004
Jun 02, 2026 $0.0083 $0.0083 $0.0080 $0.0080 392 625
Jun 01, 2026 $0.0085 $0.0085 $0.0080 $0.0083 382 288
May 31, 2026 $0.0086 $0.0087 $0.0083 $0.0085 700 175
May 30, 2026 $0.0084 $0.0087 $0.0082 $0.0086 357 413

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GHXUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the GHXUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GHXUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
EAT
$140.46
16.94% Jun 05
E
ETD
$20.67
4.79% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE