Gamehost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	12.00	12.00	11.90	11.90	11.90	1.28%	2,721
Feb 6, 2026	11.83	11.83	11.75	11.75	11.75	-2.00%	2,363
Feb 5, 2026	11.99	11.99	11.99	11.99	11.99	1.27%	1,002
Feb 4, 2026	11.92	11.92	11.84	11.84	11.84	0.17%	1,553
Feb 3, 2026	11.88	11.88	11.82	11.82	11.82	-0.08%	301
Feb 2, 2026	11.84	11.84	11.83	11.83	11.83	0.08%	1,116
Jan 30, 2026	11.82	11.82	11.82	11.82	11.82	-0.67%	336
Jan 29, 2026	11.95	12.00	11.85	11.90	11.85	-0.75%	3,803
Jan 28, 2026	11.81	11.99	11.81	11.99	11.94	1.44%	2,968
Jan 27, 2026	12.01	12.01	11.80	11.82	11.77	0.25%	1,094
Jan 26, 2026	11.80	11.81	11.79	11.79	11.74	-	3,422
Jan 23, 2026	11.79	11.79	11.79	11.79	11.74	-0.25%	101
Jan 22, 2026	11.82	11.82	11.82	11.82	11.77	0.08%	300
Jan 21, 2026	11.99	11.99	11.79	11.81	11.76	-0.76%	1,710
Jan 20, 2026	11.79	11.90	11.79	11.90	11.85	0.85%	625
Jan 19, 2026	11.80	11.80	11.80	11.80	11.75	0.08%	180
Jan 16, 2026	12.07	12.07	11.79	11.79	11.74	-0.67%	407
Jan 15, 2026	12.00	12.00	11.87	11.87	11.82	0.25%	216
Jan 14, 2026	11.91	11.91	11.75	11.84	11.79	-0.25%	3,302
Jan 13, 2026	11.88	11.88	11.87	11.87	11.82	-1.08%	1,101
Jan 9, 2026	12.00	12.00	12.00	12.00	11.95	0.84%	117
Jan 8, 2026	12.15	12.15	11.90	11.90	11.85	-0.83%	201
Jan 7, 2026	12.13	12.13	12.00	12.00	11.95	-2.44%	1,839
Jan 6, 2026	12.11	12.34	12.11	12.30	12.25	0.08%	3,990
Jan 5, 2026	11.62	12.29	11.62	12.29	12.24	3.45%	7,779
Jan 2, 2026	11.56	11.88	11.56	11.88	11.83	1.97%	3,320
Dec 31, 2025	11.65	11.65	11.65	11.65	11.60	-0.68%	1,100
Dec 30, 2025	11.68	11.80	11.66	11.73	11.63	-1.35%	8,153
Dec 29, 2025	11.88	11.89	11.85	11.89	11.79	1.02%	664
Dec 24, 2025	11.77	11.77	11.77	11.77	11.67	-0.68%	100
Dec 23, 2025	11.81	11.85	11.81	11.85	11.75	0.34%	2,942
Dec 22, 2025	11.81	11.81	11.81	11.81	11.71	-1.25%	105
Dec 19, 2025	12.24	12.28	11.96	11.96	11.86	-1.24%	3,506
Dec 18, 2025	12.21	12.25	12.03	12.11	12.01	0.50%	4,805
Dec 17, 2025	12.04	12.17	11.99	12.05	11.95	2.55%	3,353
Dec 16, 2025	11.75	11.75	11.75	11.75	11.65	-0.84%	1,233
Dec 15, 2025	11.66	11.85	11.66	11.85	11.75	1.72%	2,421
Dec 12, 2025	11.65	11.65	11.65	11.65	11.55	-0.09%	203
Dec 11, 2025	11.70	11.70	11.66	11.66	11.56	-	510
Dec 10, 2025	11.65	11.66	11.65	11.66	11.56	0.09%	422
Dec 9, 2025	11.65	11.65	11.65	11.65	11.55	-0.68%	106
Dec 8, 2025	11.69	11.78	11.62	11.73	11.63	0.09%	1,804
Dec 4, 2025	11.62	11.72	11.60	11.72	11.62	0.60%	7,604
Dec 3, 2025	11.75	11.75	11.62	11.65	11.55	-0.85%	2,561
Dec 2, 2025	11.75	11.75	11.71	11.75	11.65	1.12%	1,400
Dec 1, 2025	11.62	11.62	11.62	11.62	11.52	-0.17%	145
Nov 28, 2025	11.98	11.98	11.64	11.64	11.54	-0.43%	1,160
Nov 27, 2025	11.70	11.70	11.69	11.69	11.54	-0.09%	703
Nov 26, 2025	11.70	11.71	11.70	11.70	11.55	-0.17%	3,110
Nov 25, 2025	11.71	11.75	11.71	11.72	11.57	0.34%	900