Gamehost Inc. (TSX:GH)
Canada
· Delayed Price · Currency is CAD 10.12
0.00 (0.00%)
Mar 28, 2025, 3:59 PM EST
Gamehost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.19 | 10.19 | 10.12 | 10.12 | 10.12 | - | 500 |
| Mar 27, 2025 | 10.18 | 10.18 | 10.12 | 10.12 | 10.12 | -0.30% | 10,828 |
| Mar 26, 2025 | 10.18 | 10.18 | 10.15 | 10.15 | 10.15 | 0.50% | 600 |
| Mar 25, 2025 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | -0.10% | 2,800 |
| Mar 24, 2025 | 10.23 | 10.24 | 10.11 | 10.11 | 10.11 | -0.39% | 400 |
| Mar 21, 2025 | 10.22 | 10.22 | 10.15 | 10.15 | 10.15 | -0.49% | 10,115 |
| Mar 20, 2025 | 10.24 | 10.32 | 10.20 | 10.20 | 10.20 | -0.97% | 600 |
| Mar 19, 2025 | 10.18 | 10.31 | 10.18 | 10.30 | 10.30 | 1.78% | 1,600 |
| Mar 18, 2025 | 10.23 | 10.23 | 10.11 | 10.12 | 10.12 | -0.69% | 5,900 |
| Mar 17, 2025 | 10.28 | 10.36 | 10.19 | 10.19 | 10.19 | 0.30% | 2,416 |
| Mar 14, 2025 | 10.24 | 10.31 | 10.16 | 10.16 | 10.16 | -0.68% | 1,626 |
| Mar 13, 2025 | 10.30 | 10.30 | 10.23 | 10.23 | 10.23 | -0.68% | 2,518 |
| Mar 12, 2025 | 10.19 | 10.30 | 10.19 | 10.30 | 10.30 | 1.98% | 1,314 |
| Mar 11, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | 10.10 | -0.39% | 2,100 |
| Mar 10, 2025 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | - | 2,101 |
| Mar 7, 2025 | 10.15 | 10.15 | 10.01 | 10.14 | 10.14 | -0.10% | 4,800 |
| Mar 6, 2025 | 10.19 | 10.19 | 10.10 | 10.15 | 10.15 | -0.39% | 2,341 |
| Mar 5, 2025 | 10.23 | 10.23 | 10.12 | 10.19 | 10.19 | 0.49% | 1,200 |
| Mar 4, 2025 | 10.10 | 10.41 | 10.10 | 10.14 | 10.14 | -0.88% | 3,105 |
| Mar 3, 2025 | 10.28 | 10.28 | 10.23 | 10.23 | 10.23 | 1.39% | 1,200 |
| Feb 28, 2025 | 10.25 | 10.25 | 10.08 | 10.09 | 10.09 | -1.56% | 4,809 |
| Feb 27, 2025 | 10.13 | 10.25 | 10.12 | 10.25 | 10.20 | 2.50% | 2,700 |
| Feb 26, 2025 | 10.47 | 10.47 | 10.00 | 10.00 | 9.95 | -4.49% | 6,200 |
| Feb 25, 2025 | 10.48 | 10.48 | 10.47 | 10.47 | 10.42 | -0.29% | 1,000 |
| Feb 24, 2025 | 10.50 | 10.60 | 10.43 | 10.50 | 10.45 | 0.67% | 6,000 |
| Feb 21, 2025 | 10.40 | 10.43 | 10.40 | 10.43 | 10.38 | 0.29% | 1,800 |
| Feb 20, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.35 | 0.97% | 1,700 |
| Feb 19, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.25 | -0.19% | 5,200 |
| Feb 18, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.27 | - | 101 |
| Feb 14, 2025 | 10.40 | 10.40 | 10.32 | 10.32 | 10.27 | -0.86% | 1,900 |
| Feb 13, 2025 | 10.39 | 10.49 | 10.33 | 10.41 | 10.36 | 0.29% | 51,900 |
| Feb 12, 2025 | 10.45 | 10.45 | 10.38 | 10.38 | 10.33 | -0.57% | 2,100 |
| Feb 11, 2025 | 10.49 | 10.49 | 10.43 | 10.44 | 10.39 | -0.48% | 1,000 |
| Feb 10, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | 0.87% | 1,200 |
| Feb 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | - | 100 |
| Feb 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | -0.38% | 1,900 |
| Feb 5, 2025 | 10.30 | 10.44 | 10.30 | 10.44 | 10.39 | -0.48% | 420 |
| Feb 4, 2025 | 10.32 | 10.49 | 10.32 | 10.49 | 10.44 | 2.14% | 1,400 |
| Feb 3, 2025 | 10.30 | 10.36 | 10.27 | 10.27 | 10.22 | -0.29% | 2,543 |
| Jan 31, 2025 | 10.45 | 10.45 | 10.20 | 10.30 | 10.25 | -1.06% | 5,200 |
| Jan 30, 2025 | 10.38 | 10.50 | 10.38 | 10.41 | 10.31 | 1.56% | 2,206 |
| Jan 29, 2025 | 10.40 | 10.40 | 10.25 | 10.25 | 10.15 | -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 |