Gamehost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.40	10.43	10.40	10.43	10.43	0.29%	1,800
Feb 20, 2025	10.30	10.40	10.30	10.40	10.40	0.97%	1,700
Feb 19, 2025	10.40	10.40	10.30	10.30	10.30	-0.19%	5,200
Feb 18, 2025	10.32	10.32	10.32	10.32	10.32	-	101
Feb 14, 2025	10.40	10.40	10.32	10.32	10.32	-0.86%	1,900
Feb 13, 2025	10.39	10.49	10.33	10.41	10.41	0.29%	51,900
Feb 12, 2025	10.45	10.45	10.38	10.38	10.38	-0.57%	2,100
Feb 11, 2025	10.49	10.49	10.43	10.44	10.44	-0.48%	1,000
Feb 10, 2025	10.49	10.49	10.49	10.49	10.49	0.87%	1,200
Feb 7, 2025	10.40	10.40	10.40	10.40	10.40	-	100
Feb 6, 2025	10.40	10.40	10.40	10.40	10.40	-0.38%	1,900
Feb 5, 2025	10.30	10.44	10.30	10.44	10.44	-0.48%	420
Feb 4, 2025	10.32	10.49	10.32	10.49	10.49	2.14%	1,400
Feb 3, 2025	10.30	10.36	10.27	10.27	10.27	-0.29%	2,543
Jan 31, 2025	10.45	10.45	10.20	10.30	10.30	-1.06%	5,200
Jan 30, 2025	10.38	10.50	10.38	10.41	10.36	1.56%	2,206
Jan 29, 2025	10.40	10.40	10.25	10.25	10.20	-1.44%	3,031
Jan 28, 2025	10.20	10.40	10.20	10.40	10.35	1.07%	2,100
Jan 27, 2025	10.31	10.31	10.29	10.29	10.24	-0.10%	1,520
Jan 24, 2025	10.27	10.30	10.19	10.30	10.25	0.19%	8,900
Jan 23, 2025	10.30	10.30	10.28	10.28	10.23	0.39%	1,600
Jan 22, 2025	10.31	10.32	10.24	10.24	10.19	-0.39%	1,701
Jan 21, 2025	10.06	10.30	10.06	10.28	10.23	-0.19%	8,600
Jan 20, 2025	10.39	10.39	10.30	10.30	10.25	0.29%	2,600
Jan 17, 2025	10.51	10.52	10.27	10.27	10.22	-2.28%	6,025
Jan 16, 2025	10.54	10.55	10.50	10.51	10.46	-0.47%	11,220
Jan 15, 2025	10.55	10.59	10.50	10.56	10.51	-0.28%	3,449
Jan 14, 2025	10.50	10.59	10.48	10.59	10.54	1.34%	3,100
Jan 13, 2025	10.40	10.45	10.40	10.45	10.40	0.97%	3,300
Jan 10, 2025	10.28	10.35	10.25	10.35	10.30	0.49%	1,600
Jan 9, 2025	10.30	10.30	10.30	10.30	10.25	0.39%	600
Jan 8, 2025	10.20	10.26	10.15	10.26	10.21	1.08%	3,400
Jan 7, 2025	10.13	10.15	10.10	10.15	10.10	-	15,400
Jan 6, 2025	10.14	10.15	10.11	10.15	10.10	1.00%	1,009
Jan 3, 2025	10.10	10.24	10.05	10.05	10.00	-	1,100
Jan 2, 2025	10.15	10.15	10.05	10.05	10.00	-0.99%	2,326
Dec 31, 2024	10.15	10.15	10.15	10.15	10.15	-	900
Dec 30, 2024	10.06	10.30	10.06	10.15	10.10	0.89%	3,800
Dec 27, 2024	10.08	10.15	10.05	10.06	10.01	0.10%	2,300
Dec 24, 2024	10.08	10.15	10.05	10.05	10.00	-	700
Dec 23, 2024	10.22	10.30	9.96	10.05	10.00	-1.57%	10,800
Dec 20, 2024	10.25	10.38	10.21	10.21	10.16	-0.58%	1,500
Dec 19, 2024	10.01	10.27	10.01	10.27	10.22	1.68%	700
Dec 18, 2024	10.44	10.44	10.10	10.10	10.05	-2.23%	10,024
Dec 17, 2024	10.63	10.63	10.32	10.33	10.28	-2.27%	15,430
Dec 16, 2024	10.77	10.77	10.40	10.57	10.52	0.19%	1,103
Dec 13, 2024	10.53	10.55	10.49	10.55	10.50	0.48%	3,500
Dec 12, 2024	10.47	10.50	10.33	10.50	10.45	-	2,601
Dec 11, 2024	10.39	10.51	10.39	10.50	10.45	1.45%	4,100
Dec 10, 2024	10.70	10.70	10.35	10.35	10.30	-1.33%	6,500
Dec 9, 2024	10.50	10.50	10.49	10.49	10.44	0.10%	500
Dec 6, 2024	10.67	10.67	10.30	10.48	10.43	-1.23%	15,300
Dec 5, 2024	10.71	10.71	10.61	10.61	10.56	-0.56%	1,600
Dec 4, 2024	10.67	10.67	10.67	10.67	10.62	0.19%	1,700
Dec 3, 2024	10.75	10.76	10.65	10.65	10.60	-1.39%	900
Dec 2, 2024	10.82	10.82	10.80	10.80	10.75	0.28%	635
Nov 29, 2024	10.78	10.78	10.77	10.77	10.72	-0.46%	400
Nov 28, 2024	10.72	10.82	10.72	10.82	10.72	1.03%	3,300
Nov 27, 2024	10.90	10.90	10.71	10.71	10.61	-1.65%	2,800
Nov 26, 2024	10.81	10.89	10.81	10.89	10.79	-	600
Nov 25, 2024	10.89	10.94	10.89	10.89	10.79	-	1,243
Nov 22, 2024	10.90	10.90	10.89	10.89	10.79	-	600
Nov 21, 2024	10.89	10.90	10.89	10.89	10.79	-	400
Nov 20, 2024	10.90	10.90	10.89	10.89	10.79	0.46%	1,400
Nov 19, 2024	10.75	10.85	10.75	10.84	10.74	0.09%	30,700
Nov 18, 2024	11.00	11.00	10.83	10.83	10.73	-1.55%	900
Nov 15, 2024	10.75	11.00	10.75	11.00	10.90	3.29%	3,300
Nov 14, 2024	10.47	10.72	10.47	10.65	10.55	-0.75%	3,200
Nov 13, 2024	9.55	10.74	9.55	10.73	10.63	1.23%	23,100
Nov 12, 2024	10.70	10.75	10.60	10.60	10.50	0.38%	5,435
Nov 11, 2024	10.56	10.56	10.56	10.56	10.46	0.76%	410
Nov 8, 2024	10.45	10.48	10.44	10.48	10.38	0.38%	2,700
Nov 7, 2024	10.39	10.45	10.39	10.44	10.34	0.77%	1,800
Nov 6, 2024	10.39	10.44	10.36	10.36	10.26	-	2,500
Nov 5, 2024	10.36	10.36	10.36	10.36	10.26	-	100
Nov 4, 2024	10.42	10.44	10.36	10.36	10.26	-0.38%	3,300
Nov 1, 2024	10.55	10.55	10.38	10.40	10.30	-1.52%	3,207
Oct 31, 2024	10.55	10.56	10.55	10.56	10.46	0.48%	3,800
Oct 30, 2024	10.55	10.58	10.51	10.51	10.37	-0.38%	1,500
Oct 29, 2024	10.55	10.59	10.55	10.55	10.41	-	500
Oct 28, 2024	10.54	10.58	10.54	10.55	10.41	0.09%	1,414
Oct 25, 2024	10.48	10.54	10.48	10.54	10.40	0.57%	1,500
Oct 24, 2024	10.52	10.55	10.40	10.48	10.34	-2.24%	13,400
Oct 23, 2024	10.72	10.72	10.72	10.72	10.58	-	401
Oct 22, 2024	10.75	10.75	10.70	10.72	10.58	-0.28%	3,500
Oct 21, 2024	10.75	10.75	10.70	10.75	10.61	0.28%	4,200
Oct 18, 2024	10.63	10.75	10.61	10.72	10.58	1.04%	3,501
Oct 17, 2024	10.67	10.67	10.60	10.61	10.47	0.09%	300
Oct 16, 2024	10.52	10.60	10.52	10.60	10.46	0.76%	14,000
Oct 15, 2024	10.52	10.55	10.52	10.52	10.38	-0.38%	3,100
Oct 11, 2024	10.56	10.56	10.56	10.56	10.42	0.38%	200
Oct 10, 2024	10.52	10.52	10.52	10.52	10.43	-	3,704
Oct 9, 2024	10.60	10.60	10.52	10.52	10.38	-0.75%	1,310
Oct 8, 2024	10.60	10.60	10.60	10.60	10.46	0.86%	120
Oct 7, 2024	10.56	10.56	10.50	10.51	10.37	1.45%	1,500
Oct 4, 2024	10.55	10.55	10.36	10.36	10.22	-1.43%	30,001
Oct 3, 2024	10.50	10.51	10.50	10.51	10.37	-0.47%	15,100
Oct 2, 2024	10.63	10.63	10.56	10.56	10.42	0.57%	1,910
Oct 1, 2024	10.43	10.50	10.43	10.50	10.36	0.67%	700
Sep 30, 2024	10.49	10.49	10.38	10.43	10.29	-0.67%	2,436