Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
1.400
-0.080 (-5.41%)
May 12, 2025, 4:00 PM - Market closed
Gamehaus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.50 | 1.54 | 1.37 | 1.41 | - | -4.73% | 40,465 |
| 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 |
| Apr 15, 2025 | 1.52 | 1.66 | 1.26 | 1.32 | 1.32 | - | 1,990,439 |
| Apr 14, 2025 | 1.25 | 1.43 | 1.10 | 1.32 | 1.32 | 20.00% | 1,707,054 |
| Apr 11, 2025 | 1.16 | 1.35 | 0.96 | 1.10 | 1.10 | -8.33% | 193,969 |
| Apr 10, 2025 | 1.52 | 1.62 | 1.11 | 1.20 | 1.20 | -24.05% | 185,892 |
| Apr 9, 2025 | 1.65 | 1.65 | 1.48 | 1.58 | 1.58 | 3.95% | 158,989 |
| Apr 8, 2025 | 1.66 | 1.67 | 1.52 | 1.52 | 1.52 | -12.14% | 27,791 |
| Apr 7, 2025 | 1.58 | 1.77 | 1.52 | 1.73 | 1.73 | 5.49% | 59,126 |
| Apr 4, 2025 | 1.59 | 1.74 | 1.49 | 1.64 | 1.64 | 3.80% | 75,307 |
| Apr 3, 2025 | 1.72 | 1.77 | 1.57 | 1.58 | 1.58 | -8.14% | 104,179 |
| Apr 2, 2025 | 1.61 | 1.83 | 1.61 | 1.72 | 1.72 | -3.91% | 53,057 |
| Apr 1, 2025 | 1.80 | 1.85 | 1.60 | 1.79 | 1.79 | -2.19% | 304,471 |
| Mar 31, 2025 | 1.65 | 1.83 | 1.61 | 1.83 | 1.83 | 9.58% | 29,509 |
| Mar 28, 2025 | 1.64 | 1.82 | 1.64 | 1.67 | 1.67 | -8.74% | 8,026 |
| Mar 27, 2025 | 1.69 | 1.83 | 1.69 | 1.83 | 1.83 | -0.54% | 15,342 |
| Mar 26, 2025 | 1.59 | 1.84 | 1.54 | 1.84 | 1.84 | 15.00% | 155,698 |
| Mar 25, 2025 | 1.65 | 1.68 | 1.53 | 1.60 | 1.60 | -5.33% | 4,637 |
| Mar 24, 2025 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | 8.33% | 11,571 |
| Mar 21, 2025 | 1.54 | 1.69 | 1.54 | 1.56 | 1.56 | -4.29% | 18,997 |
| Mar 20, 2025 | 1.57 | 1.66 | 1.51 | 1.63 | 1.63 | - | 8,022 |
| Mar 19, 2025 | 1.48 | 1.69 | 1.42 | 1.63 | 1.63 | 6.54% | 31,702 |
| Mar 18, 2025 | 1.32 | 1.57 | 1.30 | 1.53 | 1.53 | 10.07% | 68,243 |
| Mar 17, 2025 | 1.37 | 1.49 | 1.30 | 1.39 | 1.39 | 1.46% | 34,800 |
| Mar 14, 2025 | 1.30 | 1.42 | 1.20 | 1.37 | 1.37 | -5.52% | 100,952 |
| Mar 13, 2025 | 1.48 | 1.57 | 1.39 | 1.45 | 1.45 | -6.45% | 457,042 |
| Mar 12, 2025 | 1.44 | 1.55 | 1.43 | 1.55 | 1.55 | 6.16% | 49,906 |
| Mar 11, 2025 | 1.70 | 1.73 | 1.31 | 1.46 | 1.46 | -13.61% | 4,140,826 |
| Mar 10, 2025 | 1.80 | 1.80 | 1.59 | 1.69 | 1.69 | -5.06% | 32,878 |
| Mar 7, 2025 | 1.70 | 2.00 | 1.70 | 1.78 | 1.78 | 4.71% | 9,447 |
| Mar 6, 2025 | 1.82 | 2.01 | 1.70 | 1.70 | 1.70 | -3.95% | 18,578 |
| Mar 5, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 4,465 |
| Mar 4, 2025 | 1.89 | 2.03 | 1.80 | 1.80 | 1.80 | -3.74% | 60,362 |
| Mar 3, 2025 | 1.96 | 2.03 | 1.86 | 1.87 | 1.87 | -5.56% | 19,019 |