Gamehost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.25	10.38	10.21	10.21	10.21	-0.58%	1,500
Dec 19, 2024	10.01	10.27	10.01	10.27	10.27	1.68%	700
Dec 18, 2024	10.44	10.44	10.10	10.10	10.10	-2.23%	10,024
Dec 17, 2024	10.63	10.63	10.32	10.33	10.33	-2.27%	15,430
Dec 16, 2024	10.77	10.77	10.40	10.57	10.57	0.19%	1,103
Dec 13, 2024	10.53	10.55	10.49	10.55	10.55	0.48%	3,500
Dec 12, 2024	10.47	10.50	10.33	10.50	10.50	-	2,601
Dec 11, 2024	10.39	10.51	10.39	10.50	10.50	1.45%	4,100
Dec 10, 2024	10.70	10.70	10.35	10.35	10.35	-1.33%	6,500
Dec 9, 2024	10.50	10.50	10.49	10.49	10.49	0.10%	500
Dec 6, 2024	10.67	10.67	10.30	10.48	10.48	-1.23%	15,300
Dec 5, 2024	10.71	10.71	10.61	10.61	10.61	-0.56%	1,600
Dec 4, 2024	10.67	10.67	10.67	10.67	10.67	0.19%	1,700
Dec 3, 2024	10.75	10.76	10.65	10.65	10.65	-1.39%	900
Dec 2, 2024	10.82	10.82	10.80	10.80	10.80	0.28%	635
Nov 29, 2024	10.78	10.78	10.77	10.77	10.77	-0.46%	400
Nov 28, 2024	10.72	10.82	10.72	10.82	10.77	1.03%	3,300
Nov 27, 2024	10.90	10.90	10.71	10.71	10.66	-1.65%	2,800
Nov 26, 2024	10.81	10.89	10.81	10.89	10.84	-	600
Nov 25, 2024	10.89	10.94	10.89	10.89	10.84	-	1,243
Nov 22, 2024	10.90	10.90	10.89	10.89	10.84	-	600
Nov 21, 2024	10.89	10.90	10.89	10.89	10.84	-	400
Nov 20, 2024	10.90	10.90	10.89	10.89	10.84	0.46%	1,400
Nov 19, 2024	10.75	10.85	10.75	10.84	10.79	0.09%	30,700
Nov 18, 2024	11.00	11.00	10.83	10.83	10.78	-1.55%	900
Nov 15, 2024	10.75	11.00	10.75	11.00	10.95	3.29%	3,300
Nov 14, 2024	10.47	10.72	10.47	10.65	10.60	-0.75%	3,200
Nov 13, 2024	9.55	10.74	9.55	10.73	10.68	1.23%	23,100
Nov 12, 2024	10.70	10.75	10.60	10.60	10.55	0.38%	5,435
Nov 11, 2024	10.56	10.56	10.56	10.56	10.51	0.76%	410
Nov 8, 2024	10.45	10.48	10.44	10.48	10.43	0.38%	2,700
Nov 7, 2024	10.39	10.45	10.39	10.44	10.39	0.77%	1,800
Nov 6, 2024	10.39	10.44	10.36	10.36	10.31	-	2,500
Nov 5, 2024	10.36	10.36	10.36	10.36	10.31	-	100
Nov 4, 2024	10.42	10.44	10.36	10.36	10.31	-0.38%	3,300
Nov 1, 2024	10.55	10.55	10.38	10.40	10.35	-1.52%	3,207
Oct 31, 2024	10.55	10.56	10.55	10.56	10.51	0.48%	3,800
Oct 30, 2024	10.55	10.58	10.51	10.51	10.42	-0.38%	1,500
Oct 29, 2024	10.55	10.59	10.55	10.55	10.51	-	500
Oct 28, 2024	10.54	10.58	10.54	10.55	10.51	0.09%	1,414
Oct 25, 2024	10.48	10.54	10.48	10.54	10.50	0.57%	1,500
Oct 24, 2024	10.52	10.55	10.40	10.48	10.44	-2.24%	13,400
Oct 23, 2024	10.72	10.72	10.72	10.72	10.68	-	401
Oct 22, 2024	10.75	10.75	10.70	10.72	10.68	-0.28%	3,500
Oct 21, 2024	10.75	10.75	10.70	10.75	10.71	0.28%	4,200
Oct 18, 2024	10.63	10.75	10.61	10.72	10.68	1.04%	3,501
Oct 17, 2024	10.67	10.67	10.60	10.61	10.57	0.09%	300
Oct 16, 2024	10.52	10.60	10.52	10.60	10.56	0.76%	14,000
Oct 15, 2024	10.52	10.55	10.52	10.52	10.48	-0.38%	3,100
Oct 11, 2024	10.56	10.56	10.56	10.56	10.52	0.38%	200
Oct 10, 2024	10.52	10.52	10.52	10.52	10.48	-	-
Oct 9, 2024	10.60	10.60	10.52	10.52	10.48	-0.75%	1,310
Oct 8, 2024	10.60	10.60	10.60	10.60	10.56	0.86%	120
Oct 7, 2024	10.56	10.56	10.50	10.51	10.47	1.45%	1,500
Oct 4, 2024	10.55	10.55	10.36	10.36	10.32	-1.43%	30,001
Oct 3, 2024	10.50	10.51	10.50	10.51	10.47	-0.47%	15,100
Oct 2, 2024	10.63	10.63	10.56	10.56	10.52	0.57%	1,910
Oct 1, 2024	10.43	10.50	10.43	10.50	10.50	0.67%	700
Sep 30, 2024	10.49	10.49	10.38	10.43	10.43	-0.67%	2,436
Sep 27, 2024	10.39	10.50	10.39	10.50	10.50	1.06%	1,604
Sep 26, 2024	10.39	10.39	10.39	10.39	10.35	-	3,704
Sep 25, 2024	10.44	10.45	10.39	10.39	10.35	0.10%	1,100
Sep 24, 2024	10.47	10.47	10.38	10.38	10.34	-0.86%	2,833
Sep 23, 2024	10.39	10.47	10.38	10.47	10.43	0.87%	1,100
Sep 20, 2024	10.37	10.38	10.36	10.38	10.34	-	8,200
Sep 19, 2024	10.46	10.52	10.38	10.38	10.34	-1.14%	11,900
Sep 18, 2024	10.36	10.50	10.36	10.50	10.46	-0.47%	1,300
Sep 17, 2024	10.49	10.56	10.49	10.55	10.50	-	1,220
Sep 16, 2024	10.49	10.55	10.48	10.55	10.51	0.48%	4,700
Sep 13, 2024	10.51	10.51	10.49	10.50	10.46	0.77%	1,900
Sep 12, 2024	10.45	10.50	10.37	10.42	10.38	-0.29%	6,504
Sep 11, 2024	10.36	10.45	10.36	10.45	10.41	0.87%	2,300
Sep 10, 2024	10.45	10.45	10.36	10.36	10.32	-0.48%	4,300
Sep 9, 2024	10.52	10.52	10.40	10.41	10.37	-0.10%	3,530
Sep 6, 2024	10.36	10.42	10.36	10.42	10.38	0.58%	14,710
Sep 5, 2024	10.36	10.43	10.36	10.36	10.32	-	5,300
Sep 4, 2024	10.41	10.41	10.36	10.36	10.32	-0.10%	7,600
Sep 3, 2024	10.33	10.40	10.32	10.37	10.33	-0.29%	3,102
Aug 30, 2024	10.45	10.48	10.40	10.40	10.36	-0.86%	2,700
Aug 29, 2024	10.50	10.52	10.48	10.49	10.41	-0.10%	6,600
Aug 28, 2024	10.50	10.58	10.32	10.50	10.42	-	7,111
Aug 27, 2024	10.48	10.50	10.33	10.50	10.42	-	6,300
Aug 26, 2024	10.51	10.51	10.50	10.50	10.42	-	2,700
Aug 23, 2024	10.50	10.50	10.49	10.50	10.42	-	3,426
Aug 22, 2024	10.51	10.52	10.39	10.50	10.42	1.25%	7,200
Aug 21, 2024	10.45	10.50	10.37	10.37	10.29	-0.67%	4,000
Aug 20, 2024	10.28	10.50	10.28	10.44	10.36	-1.04%	2,205
Aug 19, 2024	10.55	10.57	10.55	10.55	10.47	-	6,421
Aug 16, 2024	10.55	10.55	10.55	10.55	10.47	-0.47%	2,908
Aug 15, 2024	10.50	10.60	10.49	10.60	10.52	0.95%	40,100
Aug 14, 2024	10.49	10.55	10.42	10.50	10.42	-1.41%	2,623
Aug 13, 2024	10.61	10.65	10.60	10.65	10.57	1.43%	5,800
Aug 12, 2024	10.59	10.60	10.30	10.50	10.42	-	2,306
Aug 9, 2024	10.55	10.56	10.48	10.50	10.42	-0.94%	3,400
Aug 8, 2024	10.60	10.60	10.60	10.60	10.52	1.15%	3,100
Aug 7, 2024	10.40	10.48	10.40	10.48	10.40	-0.47%	311
Aug 6, 2024	10.50	10.55	10.50	10.53	10.45	-0.19%	10,800
Aug 2, 2024	10.55	10.55	10.55	10.55	10.47	-	200
Aug 1, 2024	10.36	10.55	10.36	10.55	10.47	-	1,700
Jul 31, 2024	10.55	10.55	10.55	10.55	10.47	-	2,400