Gamehost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.06	12.14	12.06	12.14	12.14	0.66%	200
Jun 26, 2025	12.06	12.06	12.06	12.06	12.06	-0.08%	101
Jun 25, 2025	12.09	12.10	12.07	12.07	12.07	-0.41%	1,421
Jun 24, 2025	12.10	12.13	12.10	12.12	12.12	0.17%	323
Jun 23, 2025	12.05	12.10	12.05	12.10	12.10	0.67%	2,700
Jun 20, 2025	12.04	12.08	12.02	12.02	12.02	-0.25%	646
Jun 19, 2025	12.05	12.05	12.05	12.05	12.05	0.25%	200
Jun 18, 2025	12.10	12.19	12.00	12.02	12.02	-0.25%	3,828
Jun 17, 2025	12.01	12.07	12.01	12.05	12.05	-0.41%	2,000
Jun 16, 2025	11.95	12.10	11.95	12.10	12.10	1.42%	3,446
Jun 13, 2025	11.72	11.93	11.72	11.93	11.93	0.25%	2,800
Jun 12, 2025	11.79	11.90	11.79	11.90	11.90	0.93%	4,813
Jun 11, 2025	11.75	11.79	11.69	11.79	11.79	0.26%	2,231
Jun 10, 2025	11.50	11.76	11.50	11.76	11.76	1.91%	3,809
Jun 9, 2025	11.64	11.64	11.54	11.54	11.54	-0.60%	4,200
Jun 6, 2025	11.50	11.63	11.50	11.61	11.61	1.31%	7,700
Jun 5, 2025	11.40	11.50	11.40	11.46	11.46	0.53%	12,719
Jun 4, 2025	11.29	11.40	11.29	11.40	11.40	0.09%	4,500
Jun 3, 2025	11.35	11.39	11.35	11.39	11.39	0.18%	500
Jun 2, 2025	11.35	11.37	11.35	11.37	11.37	0.18%	1,321
May 30, 2025	11.34	11.35	11.34	11.35	11.35	0.09%	1,100
May 29, 2025	11.25	11.34	11.25	11.34	11.29	2.07%	600
May 28, 2025	11.26	11.35	11.11	11.11	11.06	-1.24%	4,100
May 27, 2025	11.11	11.25	10.97	11.25	11.20	0.81%	5,246
May 26, 2025	10.98	11.16	10.96	11.16	11.11	2.29%	2,200
May 23, 2025	11.22	11.27	10.90	10.91	10.86	-0.91%	104,116
May 22, 2025	10.41	11.03	10.41	11.01	10.96	1.47%	9,800
May 21, 2025	10.71	10.87	10.71	10.85	10.80	1.31%	6,945
May 20, 2025	10.56	10.83	10.56	10.71	10.66	1.42%	2,900
May 16, 2025	10.55	10.57	10.55	10.56	10.51	1.05%	4,738
May 15, 2025	10.60	10.60	10.40	10.45	10.40	0.48%	2,644
May 14, 2025	10.09	10.55	10.09	10.40	10.35	2.87%	7,800
May 13, 2025	9.99	10.11	9.99	10.11	10.07	1.10%	800
May 12, 2025	9.92	10.08	9.92	10.00	9.96	1.01%	1,700
May 9, 2025	10.01	10.01	9.90	9.90	9.86	-1.00%	1,700
May 8, 2025	9.97	10.00	9.97	10.00	9.96	1.21%	405
May 7, 2025	9.88	9.88	9.88	9.88	9.84	-	100
May 6, 2025	9.87	9.88	9.85	9.88	9.84	0.10%	2,200
May 5, 2025	9.91	9.94	9.81	9.87	9.83	-0.10%	3,830
May 2, 2025	9.94	9.94	9.81	9.88	9.84	-0.50%	4,600
May 1, 2025	9.94	9.94	9.93	9.93	9.89	-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