Gamehost Inc. (TSX:GH)
Canada
· Delayed Price · Currency is CAD 9.74
-0.16 (-1.62%)
Apr 17, 2025, 2:12 PM EDT
Gamehost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.91 | 9.91 | 9.74 | 9.74 | 9.74 | -1.62% | 4,325 |
| Apr 16, 2025 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 0.30% | 1,200 |
| Apr 15, 2025 | 9.84 | 9.87 | 9.84 | 9.87 | 9.87 | 0.82% | 500 |
| Apr 14, 2025 | 9.74 | 9.79 | 9.74 | 9.79 | 9.79 | 2.41% | 2,400 |
| Apr 11, 2025 | 9.53 | 9.63 | 9.53 | 9.56 | 9.56 | 2.80% | 1,500 |
| Apr 10, 2025 | 9.96 | 9.96 | 9.30 | 9.30 | 9.30 | -4.62% | 6,718 |
| Apr 9, 2025 | 9.68 | 9.75 | 9.68 | 9.75 | 9.75 | 4.17% | 1,600 |
| Apr 8, 2025 | 9.50 | 9.60 | 9.36 | 9.36 | 9.36 | -0.95% | 4,514 |
| Apr 7, 2025 | 9.64 | 9.64 | 9.43 | 9.45 | 9.45 | -2.07% | 3,247 |
| Apr 4, 2025 | 10.48 | 10.48 | 9.65 | 9.65 | 9.65 | -4.17% | 7,800 |
| Apr 3, 2025 | 10.07 | 10.18 | 10.07 | 10.07 | 10.07 | -0.49% | 2,300 |
| Apr 2, 2025 | 10.12 | 10.20 | 10.10 | 10.12 | 10.12 | 0.20% | 2,300 |
| Apr 1, 2025 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | - | 516 |
| Mar 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | 129 |
| Mar 28, 2025 | 10.19 | 10.19 | 10.12 | 10.12 | 10.07 | - | 500 |
| Mar 27, 2025 | 10.18 | 10.18 | 10.12 | 10.12 | 10.07 | -0.30% | 10,828 |
| Mar 26, 2025 | 10.18 | 10.18 | 10.15 | 10.15 | 10.10 | 0.50% | 600 |
| Mar 25, 2025 | 10.12 | 10.12 | 10.10 | 10.10 | 10.05 | -0.10% | 2,800 |
| Mar 24, 2025 | 10.23 | 10.24 | 10.11 | 10.11 | 10.06 | -0.39% | 400 |
| Mar 21, 2025 | 10.22 | 10.22 | 10.15 | 10.15 | 10.10 | -0.49% | 10,115 |
| Mar 20, 2025 | 10.24 | 10.32 | 10.20 | 10.20 | 10.15 | -0.97% | 600 |
| Mar 19, 2025 | 10.18 | 10.31 | 10.18 | 10.30 | 10.25 | 1.78% | 1,600 |
| Mar 18, 2025 | 10.23 | 10.23 | 10.11 | 10.12 | 10.07 | -0.69% | 5,900 |
| Mar 17, 2025 | 10.28 | 10.36 | 10.19 | 10.19 | 10.14 | 0.30% | 2,416 |
| Mar 14, 2025 | 10.24 | 10.31 | 10.16 | 10.16 | 10.11 | -0.68% | 1,626 |
| Mar 13, 2025 | 10.30 | 10.30 | 10.23 | 10.23 | 10.18 | -0.68% | 2,518 |
| Mar 12, 2025 | 10.19 | 10.30 | 10.19 | 10.30 | 10.25 | 1.98% | 1,314 |
| Mar 11, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | 10.05 | -0.39% | 2,100 |
| Mar 10, 2025 | 10.14 | 10.15 | 10.14 | 10.14 | 10.09 | - | 2,101 |
| Mar 7, 2025 | 10.15 | 10.15 | 10.01 | 10.14 | 10.09 | -0.10% | 4,800 |
| Mar 6, 2025 | 10.19 | 10.19 | 10.10 | 10.15 | 10.10 | -0.39% | 2,341 |
| Mar 5, 2025 | 10.23 | 10.23 | 10.12 | 10.19 | 10.14 | 0.49% | 1,200 |
| Mar 4, 2025 | 10.10 | 10.41 | 10.10 | 10.14 | 10.09 | -0.88% | 3,105 |
| Mar 3, 2025 | 10.28 | 10.28 | 10.23 | 10.23 | 10.18 | 1.39% | 1,200 |
| Feb 28, 2025 | 10.25 | 10.25 | 10.08 | 10.09 | 10.04 | -1.56% | 4,809 |
| Feb 27, 2025 | 10.13 | 10.25 | 10.12 | 10.25 | 10.15 | 2.50% | 2,700 |
| Feb 26, 2025 | 10.47 | 10.47 | 10.00 | 10.00 | 9.90 | -4.49% | 6,200 |
| Feb 25, 2025 | 10.48 | 10.48 | 10.47 | 10.47 | 10.37 | -0.29% | 1,000 |
| Feb 24, 2025 | 10.50 | 10.60 | 10.43 | 10.50 | 10.40 | 0.67% | 6,000 |
| Feb 21, 2025 | 10.40 | 10.43 | 10.40 | 10.43 | 10.33 | 0.29% | 1,800 |
| Feb 20, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.30 | 0.97% | 1,700 |
| Feb 19, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.20 | -0.19% | 5,200 |
| Feb 18, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.22 | - | 101 |
| Feb 14, 2025 | 10.40 | 10.40 | 10.32 | 10.32 | 10.22 | -0.86% | 1,900 |
| Feb 13, 2025 | 10.39 | 10.49 | 10.33 | 10.41 | 10.31 | 0.29% | 51,900 |
| Feb 12, 2025 | 10.45 | 10.45 | 10.38 | 10.38 | 10.28 | -0.57% | 2,100 |
| Feb 11, 2025 | 10.49 | 10.49 | 10.43 | 10.44 | 10.34 | -0.48% | 1,000 |
| Feb 10, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.39 | 0.87% | 1,200 |
| Feb 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | - | 100 |
| Feb 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | -0.38% | 1,900 |