Gamehost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.57	11.70	11.57	11.70	11.70	1.30%	321
Mar 3, 2026	11.58	11.59	11.49	11.55	11.55	0.17%	7,186
Mar 2, 2026	11.53	11.53	11.53	11.53	11.53	-1.87%	549
Feb 27, 2026	11.70	11.90	11.70	11.75	11.75	-	2,786
Feb 26, 2026	11.75	11.78	11.75	11.75	11.70	-0.34%	3,598
Feb 25, 2026	11.85	11.85	11.76	11.79	11.74	0.26%	3,255
Feb 24, 2026	11.76	11.76	11.76	11.76	11.71	0.09%	155
Feb 23, 2026	11.75	11.82	11.75	11.75	11.70	-0.93%	1,327
Feb 20, 2026	11.75	11.86	11.75	11.86	11.81	1.80%	490
Feb 19, 2026	11.75	11.76	11.65	11.65	11.60	-0.85%	3,209
Feb 18, 2026	11.76	11.90	11.70	11.75	11.70	-1.26%	8,982
Feb 17, 2026	11.90	11.90	11.90	11.90	11.85	1.19%	280
Feb 13, 2026	11.76	11.76	11.76	11.76	11.71	-	277
Feb 12, 2026	11.81	11.85	11.76	11.76	11.71	-0.34%	3,166
Feb 10, 2026	11.89	11.89	11.76	11.80	11.75	-0.84%	2,521
Feb 9, 2026	12.00	12.00	11.90	11.90	11.85	1.28%	2,721
Feb 6, 2026	11.83	11.83	11.75	11.75	11.70	-2.00%	2,363
Feb 5, 2026	11.99	11.99	11.99	11.99	11.94	1.27%	1,002
Feb 4, 2026	11.92	11.92	11.84	11.84	11.79	0.17%	1,553
Feb 3, 2026	11.88	11.88	11.82	11.82	11.77	-0.08%	301
Feb 2, 2026	11.84	11.84	11.83	11.83	11.78	0.08%	1,116
Jan 30, 2026	11.82	11.82	11.82	11.82	11.77	-0.67%	336
Jan 29, 2026	11.95	12.00	11.85	11.90	11.80	-0.75%	3,803
Jan 28, 2026	11.81	11.99	11.81	11.99	11.89	1.44%	2,968
Jan 27, 2026	12.01	12.01	11.80	11.82	11.72	0.25%	1,094
Jan 26, 2026	11.80	11.81	11.79	11.79	11.69	-	3,422
Jan 23, 2026	11.79	11.79	11.79	11.79	11.69	-0.25%	101
Jan 22, 2026	11.82	11.82	11.82	11.82	11.72	0.08%	300
Jan 21, 2026	11.99	11.99	11.79	11.81	11.71	-0.76%	1,710
Jan 20, 2026	11.79	11.90	11.79	11.90	11.80	0.85%	625
Jan 19, 2026	11.80	11.80	11.80	11.80	11.70	0.08%	180
Jan 16, 2026	12.07	12.07	11.79	11.79	11.69	-0.67%	407
Jan 15, 2026	12.00	12.00	11.87	11.87	11.77	0.25%	216
Jan 14, 2026	11.91	11.91	11.75	11.84	11.74	-0.25%	3,302
Jan 13, 2026	11.88	11.88	11.87	11.87	11.77	-1.08%	1,101
Jan 9, 2026	12.00	12.00	12.00	12.00	11.90	0.84%	117
Jan 8, 2026	12.15	12.15	11.90	11.90	11.80	-0.83%	201
Jan 7, 2026	12.13	12.13	12.00	12.00	11.90	-2.44%	1,839
Jan 6, 2026	12.11	12.34	12.11	12.30	12.20	0.08%	3,990
Jan 5, 2026	11.62	12.29	11.62	12.29	12.19	3.45%	7,779
Jan 2, 2026	11.56	11.88	11.56	11.88	11.78	1.97%	3,320
Dec 31, 2025	11.65	11.65	11.65	11.65	11.55	-0.68%	1,100
Dec 30, 2025	11.68	11.80	11.66	11.73	11.58	-1.35%	8,153
Dec 29, 2025	11.88	11.89	11.85	11.89	11.74	1.02%	664
Dec 24, 2025	11.77	11.77	11.77	11.77	11.62	-0.68%	100
Dec 23, 2025	11.81	11.85	11.81	11.85	11.70	0.34%	2,942
Dec 22, 2025	11.81	11.81	11.81	11.81	11.66	-1.25%	105
Dec 19, 2025	12.24	12.28	11.96	11.96	11.81	-1.24%	3,506
Dec 18, 2025	12.21	12.25	12.03	12.11	11.96	0.50%	4,805
Dec 17, 2025	12.04	12.17	11.99	12.05	11.90	2.55%	3,353