Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
1.000
-0.020 (-1.96%)
At close: Dec 5, 2025, 4:00 PM EST
1.000
0.00 (0.04%)
After-hours: Dec 5, 2025, 7:15 PM EST
Gamehaus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 38,753 |
| Dec 4, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 12,893 |
| Dec 3, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 2.34% | 20,330 |
| Dec 2, 2025 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | 1.19% | 33,527 |
| Dec 1, 2025 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | -6.19% | 19,690 |
| Nov 28, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | -1.87% | 44,260 |
| Nov 26, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -1.38% | 23,557 |
| Nov 25, 2025 | 1.20 | 1.23 | 1.02 | 1.09 | 1.09 | -8.05% | 63,006 |
| Nov 24, 2025 | 1.07 | 1.25 | 1.06 | 1.18 | 1.18 | 14.56% | 116,547 |
| Nov 21, 2025 | 0.92 | 1.05 | 0.91 | 1.03 | 1.03 | 15.65% | 50,818 |
| Nov 20, 2025 | 0.88 | 0.95 | 0.88 | 0.89 | 0.89 | 3.32% | 83,516 |
| Nov 19, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -6.01% | 20,237 |
| Nov 18, 2025 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | -3.46% | 66,787 |
| Nov 17, 2025 | 1.08 | 1.08 | 0.90 | 0.95 | 0.95 | -9.52% | 94,304 |
| Nov 14, 2025 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | 3.96% | 45,208 |
| Nov 13, 2025 | 1.08 | 1.12 | 1.01 | 1.01 | 1.01 | -7.34% | 68,488 |
| Nov 12, 2025 | 1.11 | 1.17 | 1.08 | 1.09 | 1.09 | -1.80% | 39,686 |
| Nov 11, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 38,442 |
| Nov 10, 2025 | 1.12 | 1.23 | 1.11 | 1.12 | 1.12 | 1.82% | 65,422 |
| Nov 7, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -2.65% | 15,404 |
| Nov 6, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | - | 40,754 |
| Nov 5, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | - | 66,374 |
| Nov 4, 2025 | 1.16 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 52,670 |
| Nov 3, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -6.45% | 91,383 |
| Oct 31, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 37,945 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | 38,936 |
| Oct 29, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 35,447 |
| Oct 28, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -5.19% | 36,673 |
| Oct 27, 2025 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 4.65% | 80,570 |
| Oct 24, 2025 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 25,237 |
| Oct 23, 2025 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 18,587 |
| Oct 22, 2025 | 1.29 | 1.38 | 1.22 | 1.31 | 1.31 | - | 81,347 |
| Oct 21, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 34,689 |
| Oct 20, 2025 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 1.54% | 17,820 |
| Oct 17, 2025 | 1.28 | 1.34 | 1.28 | 1.30 | 1.30 | -1.52% | 19,447 |
| Oct 16, 2025 | 1.30 | 1.40 | 1.30 | 1.32 | 1.32 | 2.33% | 65,403 |
| Oct 15, 2025 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 53,719 |
| Oct 14, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.99% | 36,727 |
| Oct 13, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 44,015 |
| Oct 10, 2025 | 1.38 | 1.41 | 1.30 | 1.30 | 1.30 | -7.80% | 93,492 |
| Oct 9, 2025 | 1.37 | 1.46 | 1.36 | 1.41 | 1.41 | 0.71% | 68,200 |
| Oct 8, 2025 | 1.40 | 1.42 | 1.35 | 1.40 | 1.40 | -0.71% | 84,282 |
| Oct 7, 2025 | 1.42 | 1.47 | 1.41 | 1.41 | 1.41 | -2.76% | 50,184 |
| Oct 6, 2025 | 1.35 | 1.50 | 1.35 | 1.45 | 1.45 | 3.57% | 77,389 |
| Oct 3, 2025 | 1.36 | 1.46 | 1.36 | 1.40 | 1.40 | - | 36,506 |
| Oct 2, 2025 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | 0.72% | 54,941 |
| Oct 1, 2025 | 1.41 | 1.46 | 1.37 | 1.39 | 1.39 | -3.47% | 41,039 |
| Sep 30, 2025 | 1.41 | 1.50 | 1.40 | 1.44 | 1.44 | 2.86% | 47,892 |
| Sep 29, 2025 | 1.40 | 1.48 | 1.40 | 1.40 | 1.40 | -2.78% | 70,310 |
| Sep 26, 2025 | 1.32 | 1.49 | 1.32 | 1.44 | 1.44 | 9.09% | 122,412 |