Gamehost Inc. (TSX:GH)
Canada · Delayed Price · Currency is CAD 11.88
+0.33 (2.86%)
Sep 5, 2025, 3:59 PM EDT
Gamehost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.75 | 11.88 | 11.74 | 11.88 | 11.88 | 2.86% | 3,721 |
| Sep 4, 2025 | 11.83 | 11.83 | 11.54 | 11.55 | 11.55 | -0.43% | 4,200 |
| Sep 3, 2025 | 11.57 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 800 |
| Sep 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 29, 2025 | 11.58 | 11.58 | 11.50 | 11.50 | 11.50 | -1.03% | 1,200 |
| Aug 28, 2025 | 11.56 | 11.62 | 11.56 | 11.62 | 11.57 | - | 700 |
| Aug 27, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.57 | - | - |
| Aug 26, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.57 | 0.61% | 820 |
| Aug 25, 2025 | 11.63 | 11.63 | 11.55 | 11.55 | 11.50 | -2.37% | 1,300 |
| Aug 22, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.78 | 1.72% | 328 |
| Aug 21, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.58 | - | - |
| Aug 20, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.58 | -0.17% | 100 |
| Aug 19, 2025 | 11.55 | 11.65 | 11.54 | 11.65 | 11.60 | -0.43% | 619 |
| Aug 18, 2025 | 11.69 | 11.70 | 11.69 | 11.70 | 11.65 | 0.17% | 316 |
| Aug 15, 2025 | 11.56 | 11.85 | 11.56 | 11.68 | 11.63 | 0.52% | 1,740 |
| Aug 14, 2025 | 11.36 | 11.62 | 11.36 | 11.62 | 11.57 | 1.75% | 2,625 |
| Aug 13, 2025 | 11.40 | 11.42 | 11.34 | 11.42 | 11.37 | 0.09% | 1,400 |
| Aug 12, 2025 | 11.53 | 11.53 | 11.41 | 11.41 | 11.36 | -0.35% | 400 |
| Aug 11, 2025 | 11.31 | 11.45 | 11.14 | 11.45 | 11.40 | -2.55% | 700 |
| Aug 8, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.70 | -0.84% | 200 |
| Aug 7, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.80 | 0.51% | 1,000 |
| Aug 6, 2025 | 11.79 | 11.95 | 11.79 | 11.79 | 11.74 | -4.84% | 4,917 |
| Aug 5, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.34 | - | - |
| Aug 1, 2025 | 12.20 | 12.39 | 12.20 | 12.39 | 12.34 | 0.57% | 1,501 |
| Jul 31, 2025 | 12.19 | 12.32 | 12.19 | 12.32 | 12.27 | 0.65% | 1,000 |
| Jul 30, 2025 | 12.30 | 12.35 | 12.16 | 12.24 | 12.14 | -0.49% | 7,008 |
| Jul 29, 2025 | 12.25 | 12.30 | 12.22 | 12.30 | 12.25 | -0.08% | 5,901 |
| Jul 28, 2025 | 12.31 | 12.31 | 12.22 | 12.31 | 12.26 | -0.08% | 1,101 |
| Jul 25, 2025 | 12.35 | 12.35 | 12.12 | 12.32 | 12.27 | 0.16% | 1,000 |
| Jul 24, 2025 | 12.12 | 12.30 | 12.12 | 12.30 | 12.25 | -0.40% | 300 |
| Jul 23, 2025 | 12.30 | 12.35 | 12.30 | 12.35 | 12.30 | -0.32% | 5,603 |
| Jul 22, 2025 | 12.38 | 12.39 | 12.38 | 12.39 | 12.34 | 0.73% | 445 |
| Jul 21, 2025 | 12.38 | 12.38 | 12.30 | 12.30 | 12.25 | -0.65% | 500 |
| Jul 18, 2025 | 12.36 | 12.38 | 12.36 | 12.38 | 12.33 | 0.16% | 1,420 |
| Jul 17, 2025 | 12.35 | 12.36 | 12.30 | 12.36 | 12.31 | 0.49% | 300 |
| Jul 16, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.25 | -0.40% | 2,013 |
| Jul 15, 2025 | 12.29 | 12.35 | 12.29 | 12.35 | 12.30 | -0.40% | 1,705 |
| Jul 14, 2025 | 12.50 | 12.50 | 12.27 | 12.40 | 12.35 | -1.35% | 1,900 |
| Jul 11, 2025 | 12.50 | 12.57 | 12.50 | 12.57 | 12.52 | 0.88% | 1,500 |
| Jul 10, 2025 | 12.45 | 12.46 | 12.30 | 12.46 | 12.41 | 0.08% | 2,500 |
| Jul 9, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.40 | 0.16% | 101 |
| Jul 8, 2025 | 12.42 | 12.43 | 12.42 | 12.43 | 12.38 | -0.88% | 1,200 |
| Jul 7, 2025 | 12.53 | 12.60 | 12.50 | 12.54 | 12.49 | - | 900 |
| Jul 4, 2025 | 12.50 | 12.54 | 12.50 | 12.54 | 12.49 | 0.97% | 2,505 |
| Jul 3, 2025 | 12.47 | 12.50 | 12.42 | 12.42 | 12.37 | -0.40% | 1,917 |
| Jul 2, 2025 | 12.28 | 12.49 | 12.28 | 12.47 | 12.42 | 1.55% | 2,029 |
| Jun 30, 2025 | 12.07 | 12.28 | 12.07 | 12.28 | 12.28 | 1.15% | 3,400 |
| Jun 27, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.09 | 0.66% | 200 |
| Jun 26, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.01 | -0.08% | 101 |
| Jun 25, 2025 | 12.09 | 12.10 | 12.07 | 12.07 | 12.02 | -0.41% | 1,421 |