Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
1.625
+0.025 (1.56%)
At close: Jun 27, 2025, 4:00 PM
1.560
-0.065 (-4.00%)
After-hours: Jun 27, 2025, 7:39 PM EDT
Gamehaus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | 1.56% | 889 |
| Jun 26, 2025 | 1.64 | 1.70 | 1.56 | 1.60 | 1.60 | -6.43% | 5,073 |
| Jun 25, 2025 | 1.60 | 1.72 | 1.60 | 1.71 | 1.71 | 6.21% | 1,472 |
| Jun 24, 2025 | 1.58 | 1.68 | 1.58 | 1.61 | 1.61 | -1.23% | 3,643 |
| Jun 23, 2025 | 1.59 | 1.67 | 1.58 | 1.63 | 1.63 | 5.16% | 2,333 |
| Jun 20, 2025 | 1.55 | 1.61 | 1.50 | 1.55 | 1.55 | -6.63% | 9,784 |
| Jun 18, 2025 | 1.69 | 1.69 | 1.54 | 1.66 | 1.66 | -2.35% | 46,828 |
| Jun 17, 2025 | 1.68 | 1.77 | 1.62 | 1.70 | 1.70 | -1.73% | 9,911 |
| Jun 16, 2025 | 1.56 | 1.75 | 1.56 | 1.73 | 1.73 | 8.12% | 32,779 |
| Jun 13, 2025 | 1.81 | 1.81 | 1.60 | 1.60 | 1.60 | -2.14% | 11,852 |
| Jun 12, 2025 | 1.68 | 1.69 | 1.60 | 1.64 | 1.64 | 2.19% | 3,838 |
| Jun 11, 2025 | 1.85 | 1.92 | 1.60 | 1.60 | 1.60 | -9.09% | 39,940 |
| Jun 10, 2025 | 1.80 | 1.89 | 1.71 | 1.76 | 1.76 | -5.88% | 6,069 |
| Jun 9, 2025 | 1.56 | 1.94 | 1.55 | 1.87 | 1.87 | 23.03% | 75,495 |
| Jun 6, 2025 | 1.68 | 1.74 | 1.52 | 1.52 | 1.52 | -7.88% | 7,321 |
| Jun 5, 2025 | 1.40 | 1.90 | 1.40 | 1.65 | 1.65 | -6.25% | 8,827 |
| Jun 4, 2025 | 1.65 | 1.78 | 1.64 | 1.76 | 1.76 | 10.00% | 13,279 |
| Jun 3, 2025 | 1.69 | 1.87 | 1.47 | 1.60 | 1.60 | -3.03% | 28,822 |
| Jun 2, 2025 | 1.70 | 1.81 | 1.60 | 1.65 | 1.65 | -2.19% | 61,040 |
| May 30, 2025 | 1.45 | 1.99 | 1.39 | 1.69 | 1.69 | 12.47% | 93,263 |
| May 29, 2025 | 1.43 | 1.50 | 1.40 | 1.50 | 1.50 | 4.90% | 8,073 |
| May 28, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 2.88% | 5,617 |
| May 27, 2025 | 1.33 | 1.39 | 1.30 | 1.39 | 1.39 | 7.75% | 5,882 |
| May 23, 2025 | 1.40 | 1.50 | 1.29 | 1.29 | 1.29 | -10.42% | 8,448 |
| May 22, 2025 | 1.38 | 1.44 | 1.32 | 1.44 | 1.44 | 2.13% | 6,571 |
| May 21, 2025 | 1.42 | 1.42 | 1.35 | 1.41 | 1.41 | -1.40% | 2,212 |
| May 20, 2025 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | 10.00% | 3,121 |
| May 19, 2025 | 1.33 | 1.55 | 1.26 | 1.30 | 1.30 | 1.56% | 20,626 |
| May 16, 2025 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -6.57% | 4,642 |
| May 15, 2025 | 1.30 | 1.41 | 1.30 | 1.37 | 1.37 | -1.44% | 5,681 |
| May 14, 2025 | 1.41 | 1.41 | 1.33 | 1.39 | 1.39 | 7.75% | 3,251 |
| May 13, 2025 | 1.32 | 1.40 | 1.27 | 1.29 | 1.29 | -7.86% | 9,121 |
| May 12, 2025 | 1.50 | 1.54 | 1.37 | 1.40 | 1.40 | -5.41% | 41,852 |
| May 9, 2025 | 1.33 | 1.48 | 1.33 | 1.48 | 1.48 | 9.63% | 25,888 |
| May 8, 2025 | 1.30 | 1.43 | 1.26 | 1.35 | 1.35 | 6.30% | 51,142 |
| May 7, 2025 | 1.34 | 1.34 | 1.22 | 1.27 | 1.27 | 0.79% | 3,022 |
| May 6, 2025 | 1.31 | 1.33 | 1.26 | 1.26 | 1.26 | -3.08% | 21,349 |
| May 5, 2025 | 1.29 | 1.50 | 1.29 | 1.30 | 1.30 | -5.80% | 14,050 |
| May 2, 2025 | 1.34 | 1.38 | 1.28 | 1.38 | 1.38 | - | 35,433 |
| May 1, 2025 | 1.25 | 1.50 | 1.25 | 1.38 | 1.38 | 6.98% | 57,065 |
| Apr 30, 2025 | 1.27 | 1.31 | 1.25 | 1.29 | 1.29 | 3.20% | 35,581 |
| Apr 29, 2025 | 1.29 | 1.43 | 1.25 | 1.25 | 1.25 | -1.57% | 51,439 |
| Apr 28, 2025 | 1.22 | 1.32 | 1.22 | 1.27 | 1.27 | 4.10% | 24,874 |
| Apr 25, 2025 | 1.22 | 1.31 | 1.19 | 1.22 | 1.22 | - | 22,732 |
| Apr 24, 2025 | 1.28 | 1.35 | 1.16 | 1.22 | 1.22 | -6.15% | 37,463 |
| Apr 23, 2025 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | 3.17% | 23,633 |
| Apr 22, 2025 | 1.22 | 1.30 | 1.14 | 1.26 | 1.26 | - | 102,077 |
| Apr 21, 2025 | 1.31 | 1.31 | 1.17 | 1.26 | 1.26 | 5.88% | 25,774 |
| Apr 17, 2025 | 1.16 | 1.24 | 1.13 | 1.19 | 1.19 | -0.83% | 95,333 |
| Apr 16, 2025 | 1.26 | 1.43 | 1.09 | 1.20 | 1.20 | -9.09% | 406,384 |