Other US listings · GHST · stock
GHST World Inc. (GHST) stock price history
Every Other US listings trading session of GHST World Inc. from Nov 15, 2010 to Jul 17, 2026: 3,940 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GHST adjusted close, 2010 to 2026
- $70.00
- All time high, 2014
- $0.1090
- 52 week high, $0.0160 low
- 3,940
- Daily sessions since 2010
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
GHST key facts
- GHST World Inc. (GHST) closed at $0.0340 on Jul 17, 2026 on Other US listings.
- GHST's all time high close is $70.00, set on Nov 12, 2014; its all time low close is $0.0220 on Dec 23, 2022.
- GHST's 52 week range is $0.0160 to $0.1090.
- GHST returned -34.6% over the year to Jul 17, 2026 and -91.5% over five years.
- Over ten years GHST returned -97%, -28.7% a year compounded.
- GHST's deepest drawdown was -100.0% from Nov 13, 2014 to Dec 23, 2022.
- DataCedar holds 3,940 daily sessions of GHST history from Nov 15, 2010, adjusted for splits and dividends, served by the API under a key.
GHST price chart, 2010 to 2026
GHST returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | +25.9% |
| 6 months | -12.8% |
| Year to date | +6.3% |
| 1 year | -34.6% |
| 3 years | -43.3% |
| 5 years | -91.5% |
| 10 years | -96.6% |
| Since Nov 15, 2010 | -99.9% |
| Compound annual growth, 15.7 years | -38.4% |
GHST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $70.00 on Nov 12, 2014
- All time low close
- $0.0220 on Dec 23, 2022
- 52 week high
- $0.1090 on Mar 18, 2026
- 52 week low
- $0.0160 on Feb 11, 2026
- Deepest drawdown
- -100.0% from Nov 13, 2014 to Dec 23, 2022, not yet recovered
- Best single session
- +3,200% on Sep 29, 2014
- Worst single session
- -93.0% on Jul 8, 2013
- Volatility, 1 year annualised
- 349.0%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2014, +11,900%
- Worst calendar year
- 2015, -97%
GHST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 15, 2010; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0390 | $0.1090 | $0.0160 | $0.0340 | +6.3% | 188.7K | 135 |
| 2025 | $0.0630 | $0.1100 | $0.0290 | $0.0320 | -48.4% | 620.2K | 250 |
| 2024 | $0.0360 | $0.2080 | $0.0240 | $0.0620 | +72.2% | 1M | 252 |
| 2023 | $0.0460 | $0.0900 | $0.0230 | $0.0360 | -21.7% | 274.9K | 250 |
| 2022 | $0.2750 | $0.2900 | $0.0220 | $0.0460 | -59.6% | 330K | 251 |
| 2021 | $0.4000 | $2.50 | $0.1000 | $0.1140 | -81.0% | 2.3M | 252 |
| 2020 | $0.2000 | $0.7000 | $0.1000 | $0.6000 | +200.0% | 1.2M | 253 |
| 2019 | $0.1000 | $1.20 | $0.1000 | $0.2000 | +100.0% | 1.2M | 252 |
| 2018 | $0.1000 | $0.2000 | $0.1000 | $0.1000 | 0.0% | 381.6K | 251 |
| 2017 | $0.5000 | $0.5000 | $0.1000 | $0.1000 | -80.0% | 684.1K | 251 |
| 2016 | $1.80 | $4.10 | $0.2000 | $0.5000 | -72.2% | 253.5K | 252 |
| 2015 | $60.00 | $60.00 | $1.00 | $1.80 | -97.0% | 277.5K | 252 |
| 2014 | $0.5000 | $75.00 | $0.1000 | $60.00 | +11,900% | 21.7K | 252 |
| 2013 | $2.80 | $10.00 | $0.5000 | $0.5000 | -82.1% | 2.5K | 252 |
| 2012 | $8.80 | $9.00 | $0.5000 | $2.80 | -68.2% | 8.9K | 250 |
| 2011 | $51.00 | $59.00 | $3.00 | $8.80 | -84.8% | 33.9K | 252 |
| 2010 | $67.00 | $67.00 | $27.00 | $58.00 | n/a | 5.5K | 33 |
GHST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0340 | -5.6% |
| June 2026 | $0.0360 | 0.0% |
| May 2026 | $0.0360 | -32.1% |
| April 2026 | $0.0530 | +103.8% |
| March 2026 | $0.0260 | -31.6% |
| February 2026 | $0.0380 | +18.7% |
| January 2026 | $0.0320 | 0.0% |
| December 2025 | $0.0320 | -15.8% |
| November 2025 | $0.0380 | +11.8% |
| October 2025 | $0.0340 | -26.1% |
| September 2025 | $0.0460 | -27.0% |
| August 2025 | $0.0630 | +28.6% |
About the GHST data
Daily bars. 3,940 sessions from Nov 15, 2010 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GHST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
GHST share price history
