Gamehost Inc. (TSX:GH)
Canada
· Delayed Price · Currency is CAD 10.00
+0.10 (1.01%)
May 12, 2025, 4:00 PM EDT
Gamehost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.92 | 10.04 | 9.92 | 10.04 | 10.04 | 1.41% | 350 |
| May 9, 2025 | 10.01 | 10.01 | 9.90 | 9.90 | 9.90 | -1.00% | 1,700 |
| May 8, 2025 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 1.21% | 405 |
| May 7, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 100 |
| May 6, 2025 | 9.87 | 9.88 | 9.85 | 9.88 | 9.88 | 0.10% | 2,200 |
| May 5, 2025 | 9.91 | 9.94 | 9.81 | 9.87 | 9.87 | -0.10% | 3,830 |
| May 2, 2025 | 9.94 | 9.94 | 9.81 | 9.88 | 9.88 | -0.50% | 4,600 |
| May 1, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 2,500 |
| Apr 30, 2025 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | -0.60% | 300 |
| Apr 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - | 100 |
| Apr 28, 2025 | 10.07 | 10.07 | 10.00 | 10.00 | 9.95 | 0.81% | 500 |
| Apr 25, 2025 | 9.82 | 9.92 | 9.77 | 9.92 | 9.87 | 1.02% | 5,424 |
| Apr 24, 2025 | 9.90 | 9.91 | 9.82 | 9.82 | 9.77 | -1.11% | 1,900 |
| Apr 23, 2025 | 9.87 | 9.93 | 9.87 | 9.93 | 9.88 | 1.85% | 1,000 |
| Apr 22, 2025 | 9.93 | 9.93 | 9.70 | 9.75 | 9.70 | -1.61% | 7,004 |
| Apr 21, 2025 | 9.98 | 10.00 | 9.90 | 9.91 | 9.86 | 1.75% | 1,100 |
| Apr 17, 2025 | 9.91 | 9.91 | 9.74 | 9.74 | 9.69 | -1.62% | 4,325 |
| Apr 16, 2025 | 9.91 | 9.91 | 9.90 | 9.90 | 9.85 | 0.30% | 1,200 |
| Apr 15, 2025 | 9.84 | 9.87 | 9.84 | 9.87 | 9.82 | 0.82% | 500 |
| Apr 14, 2025 | 9.74 | 9.79 | 9.74 | 9.79 | 9.74 | 2.41% | 2,400 |
| Apr 11, 2025 | 9.53 | 9.63 | 9.53 | 9.56 | 9.51 | 2.80% | 1,500 |
| Apr 10, 2025 | 9.96 | 9.96 | 9.30 | 9.30 | 9.25 | -4.62% | 6,718 |
| Apr 9, 2025 | 9.68 | 9.75 | 9.68 | 9.75 | 9.70 | 4.17% | 1,600 |
| Apr 8, 2025 | 9.50 | 9.60 | 9.36 | 9.36 | 9.31 | -0.95% | 4,514 |
| Apr 7, 2025 | 9.64 | 9.64 | 9.43 | 9.45 | 9.40 | -2.07% | 3,247 |
| Apr 4, 2025 | 10.48 | 10.48 | 9.65 | 9.65 | 9.60 | -4.17% | 7,800 |
| Apr 3, 2025 | 10.07 | 10.18 | 10.07 | 10.07 | 10.02 | -0.49% | 2,300 |
| Apr 2, 2025 | 10.12 | 10.20 | 10.10 | 10.12 | 10.07 | 0.20% | 2,300 |
| Apr 1, 2025 | 10.12 | 10.12 | 10.10 | 10.10 | 10.05 | - | 516 |
| Mar 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | -0.20% | 129 |
| Mar 28, 2025 | 10.19 | 10.19 | 10.12 | 10.12 | 10.07 | - | 500 |
| Mar 27, 2025 | 10.18 | 10.18 | 10.12 | 10.12 | 10.07 | -0.30% | 10,828 |
| Mar 26, 2025 | 10.18 | 10.18 | 10.15 | 10.15 | 10.10 | 0.50% | 600 |
| Mar 25, 2025 | 10.12 | 10.12 | 10.10 | 10.10 | 10.05 | -0.10% | 2,800 |
| Mar 24, 2025 | 10.23 | 10.24 | 10.11 | 10.11 | 10.06 | -0.39% | 400 |
| Mar 21, 2025 | 10.22 | 10.22 | 10.15 | 10.15 | 10.10 | -0.49% | 10,115 |
| Mar 20, 2025 | 10.24 | 10.32 | 10.20 | 10.20 | 10.15 | -0.97% | 600 |
| Mar 19, 2025 | 10.18 | 10.31 | 10.18 | 10.30 | 10.25 | 1.78% | 1,600 |
| Mar 18, 2025 | 10.23 | 10.23 | 10.11 | 10.12 | 10.07 | -0.69% | 5,900 |
| Mar 17, 2025 | 10.28 | 10.36 | 10.19 | 10.19 | 10.14 | 0.30% | 2,416 |
| Mar 14, 2025 | 10.24 | 10.31 | 10.16 | 10.16 | 10.11 | -0.68% | 1,626 |
| Mar 13, 2025 | 10.30 | 10.30 | 10.23 | 10.23 | 10.18 | -0.68% | 2,518 |
| Mar 12, 2025 | 10.19 | 10.30 | 10.19 | 10.30 | 10.25 | 1.98% | 1,314 |
| Mar 11, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | 10.05 | -0.39% | 2,100 |
| Mar 10, 2025 | 10.14 | 10.15 | 10.14 | 10.14 | 10.09 | - | 2,101 |
| Mar 7, 2025 | 10.15 | 10.15 | 10.01 | 10.14 | 10.09 | -0.10% | 4,800 |
| Mar 6, 2025 | 10.19 | 10.19 | 10.10 | 10.15 | 10.10 | -0.39% | 2,341 |
| Mar 5, 2025 | 10.23 | 10.23 | 10.12 | 10.19 | 10.14 | 0.49% | 1,200 |
| Mar 4, 2025 | 10.10 | 10.41 | 10.10 | 10.14 | 10.09 | -0.88% | 3,105 |
| Mar 3, 2025 | 10.28 | 10.28 | 10.23 | 10.23 | 10.18 | 1.39% | 1,200 |