Gamehost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	11.56	11.85	11.56	11.68	11.68	0.52%	1,740
Aug 14, 2025	11.36	11.62	11.36	11.62	11.62	1.75%	2,625
Aug 13, 2025	11.40	11.42	11.34	11.42	11.42	0.09%	1,400
Aug 12, 2025	11.53	11.53	11.41	11.41	11.41	-0.35%	400
Aug 11, 2025	11.31	11.45	11.14	11.45	11.45	-2.55%	700
Aug 8, 2025	11.75	11.75	11.75	11.75	11.75	-0.84%	200
Aug 7, 2025	11.85	11.85	11.85	11.85	11.85	0.51%	1,000
Aug 6, 2025	11.79	11.95	11.79	11.79	11.79	-4.84%	4,917
Aug 5, 2025	12.39	12.39	12.39	12.39	12.39	-	-
Aug 1, 2025	12.20	12.39	12.20	12.39	12.39	0.57%	1,501
Jul 31, 2025	12.19	12.32	12.19	12.32	12.32	0.65%	1,000
Jul 30, 2025	12.30	12.35	12.16	12.24	12.19	-0.49%	7,008
Jul 29, 2025	12.25	12.30	12.22	12.30	12.25	-0.08%	5,901
Jul 28, 2025	12.31	12.31	12.22	12.31	12.26	-0.08%	1,101
Jul 25, 2025	12.35	12.35	12.12	12.32	12.27	0.16%	1,000
Jul 24, 2025	12.12	12.30	12.12	12.30	12.25	-0.40%	300
Jul 23, 2025	12.30	12.35	12.30	12.35	12.30	-0.32%	5,603
Jul 22, 2025	12.38	12.39	12.38	12.39	12.34	0.73%	445
Jul 21, 2025	12.38	12.38	12.30	12.30	12.25	-0.65%	500
Jul 18, 2025	12.36	12.38	12.36	12.38	12.33	0.16%	1,420
Jul 17, 2025	12.35	12.36	12.30	12.36	12.31	0.49%	300
Jul 16, 2025	12.40	12.40	12.30	12.30	12.25	-0.40%	2,013
Jul 15, 2025	12.29	12.35	12.29	12.35	12.30	-0.40%	1,705
Jul 14, 2025	12.50	12.50	12.27	12.40	12.35	-1.35%	1,900
Jul 11, 2025	12.50	12.57	12.50	12.57	12.52	0.88%	1,500
Jul 10, 2025	12.45	12.46	12.30	12.46	12.41	0.08%	2,500
Jul 9, 2025	12.45	12.45	12.45	12.45	12.40	0.16%	101
Jul 8, 2025	12.42	12.43	12.42	12.43	12.38	-0.88%	1,200
Jul 7, 2025	12.53	12.60	12.50	12.54	12.49	-	900
Jul 4, 2025	12.50	12.54	12.50	12.54	12.49	0.97%	2,505
Jul 3, 2025	12.47	12.50	12.42	12.42	12.37	-0.40%	1,917
Jul 2, 2025	12.28	12.49	12.28	12.47	12.42	1.55%	2,029
Jun 30, 2025	12.07	12.28	12.07	12.28	12.28	1.15%	3,400
Jun 27, 2025	12.14	12.14	12.14	12.14	12.09	0.66%	200
Jun 26, 2025	12.06	12.06	12.06	12.06	12.01	-0.08%	101
Jun 25, 2025	12.09	12.10	12.07	12.07	12.02	-0.41%	1,421
Jun 24, 2025	12.10	12.13	12.10	12.12	12.07	0.17%	323
Jun 23, 2025	12.05	12.10	12.05	12.10	12.05	0.67%	2,700
Jun 20, 2025	12.04	12.08	12.02	12.02	11.97	-0.25%	646
Jun 19, 2025	12.05	12.05	12.05	12.05	12.00	0.25%	200
Jun 18, 2025	12.10	12.19	12.00	12.02	11.97	-0.25%	3,828
Jun 17, 2025	12.01	12.07	12.01	12.05	12.00	-0.41%	2,000
Jun 16, 2025	11.95	12.10	11.95	12.10	12.05	1.42%	3,446
Jun 13, 2025	11.72	11.93	11.72	11.93	11.88	0.25%	2,800
Jun 12, 2025	11.79	11.90	11.79	11.90	11.85	0.93%	4,813
Jun 11, 2025	11.75	11.79	11.69	11.79	11.74	0.26%	2,231
Jun 10, 2025	11.50	11.76	11.50	11.76	11.71	1.91%	3,809
Jun 9, 2025	11.64	11.64	11.54	11.54	11.49	-0.60%	4,200
Jun 6, 2025	11.50	11.63	11.50	11.61	11.56	1.31%	7,700
Jun 5, 2025	11.40	11.50	11.40	11.46	11.41	0.53%	12,719