Gameone Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.61	0.61	0.50	0.52	0.52	-13.33%	276,000
May 22, 2026	0.60	0.60	0.60	0.60	0.60	-4.76%	24,000
May 21, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 20, 2026	0.60	0.63	0.58	0.63	0.63	-3.08%	72,000
May 19, 2026	0.63	0.67	0.62	0.65	0.65	-5.80%	72,000
May 18, 2026	0.69	0.69	0.59	0.69	0.69	9.52%	50,400
May 15, 2026	0.67	0.76	0.63	0.63	0.63	-4.55%	120,000
May 14, 2026	0.62	0.67	0.62	0.66	0.66	15.79%	156,000
May 13, 2026	0.57	0.57	0.57	0.57	0.57	-	-
May 12, 2026	0.56	0.57	0.56	0.57	0.57	14.00%	60,000
May 11, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	132,000
May 8, 2026	0.51	0.51	0.51	0.51	0.51	-	-
May 7, 2026	0.51	0.53	0.50	0.51	0.51	-8.93%	132,000
May 6, 2026	0.56	0.56	0.56	0.56	0.56	-	-
May 5, 2026	0.56	0.56	0.56	0.56	0.56	-	12,000
May 4, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	-
Apr 30, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 29, 2026	0.58	0.58	0.58	0.58	0.58	9.43%	12,000
Apr 28, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Apr 27, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	20,400
Apr 24, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 23, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 22, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 21, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 20, 2026	0.54	0.54	0.54	0.55	0.55	-	24,000
Apr 17, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	12,000
Apr 16, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 15, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 14, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Apr 13, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 10, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Apr 9, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 8, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 2, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 1, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 31, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 30, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 27, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 26, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	-
Mar 25, 2026	0.58	0.60	0.56	0.60	0.60	-1.64%	96,000
Mar 24, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 23, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 20, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 19, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
Mar 18, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Mar 17, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	12,000
Mar 16, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 13, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 12, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 11, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	14,400