GHST World Inc. (GHST)
OTCMKTS · Delayed Price · Currency is USD
0.0440
+0.0015 (3.51%)
Oct 2, 2025, 11:11 AM EDT
GHST World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.30% | 1,200 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 27.50% | 921 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.88% | 2,000 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 5.96% | 1,500 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.07% | 386 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 193 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 33.11% | 500 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -24.87% | 200 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 42.99% | 500 |
| Sep 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -38.61% | 8,740 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 63.33% | 500 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.11% | 1,000 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -11.04% | 2,607 |
| Sep 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.53% | 450 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 70.43% | 500 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -45.06% | 450 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 90.30% | 500 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -32.52% | 3,040 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 47.96% | 510 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -32.41% | 2,515 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15 |
| Aug 14, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | -2.20% | 34,250 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.64% | 10,500 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 11, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -10.02% | 4,500 |
| Aug 8, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 23.95% | 3,200 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.33% | 1,000 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | - | 9,682 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,018 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 39.71% | 500 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.78% | 602 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.29% | 2,632 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |