Gamehost Inc. (TSX:GH)
Canada · Delayed Price · Currency is CAD 11.85
+0.10 (0.85%)
Sep 26, 2025, 3:57 PM EDT
Gamehost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.75 | 11.85 | 11.66 | 11.85 | 11.85 | 0.85% | 3,100 |
| Sep 25, 2025 | 11.68 | 11.76 | 11.68 | 11.75 | 11.75 | - | 4,200 |
| Sep 24, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Sep 23, 2025 | 11.80 | 11.80 | 11.67 | 11.75 | 11.75 | 0.69% | 4,349 |
| Sep 22, 2025 | 11.70 | 11.74 | 11.67 | 11.67 | 11.67 | 1.04% | 1,800 |
| Sep 19, 2025 | 11.80 | 11.80 | 11.55 | 11.55 | 11.55 | -2.20% | 1,910 |
| Sep 18, 2025 | 11.80 | 11.81 | 11.67 | 11.81 | 11.81 | 0.51% | 7,700 |
| Sep 17, 2025 | 11.74 | 11.76 | 11.74 | 11.75 | 11.75 | -1.09% | 1,901 |
| Sep 16, 2025 | 11.85 | 11.88 | 11.80 | 11.88 | 11.88 | 0.34% | 2,214 |
| Sep 15, 2025 | 12.00 | 12.01 | 11.72 | 11.84 | 11.84 | 2.07% | 6,600 |
| Sep 12, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -1.28% | 200 |
| Sep 11, 2025 | 11.53 | 11.75 | 11.53 | 11.75 | 11.75 | 1.29% | 12,100 |
| Sep 10, 2025 | 11.74 | 11.75 | 11.56 | 11.60 | 11.60 | - | 8,300 |
| Sep 9, 2025 | 11.76 | 11.76 | 11.60 | 11.60 | 11.60 | -2.11% | 2,900 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | -0.25% | 4,514 |
| 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 | 12.20 | -0.08% | 5,901 |
| Jul 28, 2025 | 12.31 | 12.31 | 12.22 | 12.31 | 12.21 | -0.08% | 1,101 |
| Jul 25, 2025 | 12.35 | 12.35 | 12.12 | 12.32 | 12.22 | 0.16% | 1,000 |
| Jul 24, 2025 | 12.12 | 12.30 | 12.12 | 12.30 | 12.20 | -0.40% | 300 |
| Jul 23, 2025 | 12.30 | 12.35 | 12.30 | 12.35 | 12.25 | -0.32% | 5,603 |
| Jul 22, 2025 | 12.38 | 12.39 | 12.38 | 12.39 | 12.29 | 0.73% | 445 |
| Jul 21, 2025 | 12.38 | 12.38 | 12.30 | 12.30 | 12.20 | -0.65% | 500 |
| Jul 18, 2025 | 12.36 | 12.38 | 12.36 | 12.38 | 12.28 | 0.16% | 1,420 |
| Jul 17, 2025 | 12.35 | 12.36 | 12.30 | 12.36 | 12.26 | 0.49% | 300 |