Gamehost Inc. (TSX:GH)
Canada
· Delayed Price · Currency is CAD 11.35
0.00 (0.00%)
Jun 2, 2025, 10:09 AM EDT
Gamehost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1,021 |
| May 30, 2025 | 11.34 | 11.35 | 11.34 | 11.35 | 11.35 | 0.09% | 1,100 |
| May 29, 2025 | 11.25 | 11.34 | 11.25 | 11.34 | 11.29 | 2.07% | 600 |
| May 28, 2025 | 11.26 | 11.35 | 11.11 | 11.11 | 11.06 | -1.24% | 4,100 |
| May 27, 2025 | 11.11 | 11.25 | 10.97 | 11.25 | 11.20 | 0.81% | 5,246 |
| May 26, 2025 | 10.98 | 11.16 | 10.96 | 11.16 | 11.11 | 2.29% | 2,200 |
| May 23, 2025 | 11.22 | 11.27 | 10.90 | 10.91 | 10.86 | -0.91% | 104,116 |
| May 22, 2025 | 10.41 | 11.03 | 10.41 | 11.01 | 10.96 | 1.47% | 9,800 |
| May 21, 2025 | 10.71 | 10.87 | 10.71 | 10.85 | 10.80 | 1.31% | 6,945 |
| May 20, 2025 | 10.56 | 10.83 | 10.56 | 10.71 | 10.66 | 1.42% | 2,900 |
| May 16, 2025 | 10.55 | 10.57 | 10.55 | 10.56 | 10.51 | 1.05% | 4,738 |
| May 15, 2025 | 10.60 | 10.60 | 10.40 | 10.45 | 10.40 | 0.48% | 2,644 |
| May 14, 2025 | 10.09 | 10.55 | 10.09 | 10.40 | 10.35 | 2.87% | 7,800 |
| May 13, 2025 | 9.99 | 10.11 | 9.99 | 10.11 | 10.07 | 1.10% | 800 |
| May 12, 2025 | 9.92 | 10.08 | 9.92 | 10.00 | 9.96 | 1.01% | 1,700 |
| May 9, 2025 | 10.01 | 10.01 | 9.90 | 9.90 | 9.86 | -1.00% | 1,700 |
| May 8, 2025 | 9.97 | 10.00 | 9.97 | 10.00 | 9.96 | 1.21% | 405 |
| May 7, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.84 | - | 100 |
| May 6, 2025 | 9.87 | 9.88 | 9.85 | 9.88 | 9.84 | 0.10% | 2,200 |
| May 5, 2025 | 9.91 | 9.94 | 9.81 | 9.87 | 9.83 | -0.10% | 3,830 |
| May 2, 2025 | 9.94 | 9.94 | 9.81 | 9.88 | 9.84 | -0.50% | 4,600 |
| May 1, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.89 | -0.10% | 2,500 |
| Apr 30, 2025 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | -0.60% | 300 |
| Apr 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - | 100 |
| Apr 28, 2025 | 10.07 | 10.07 | 10.00 | 10.00 | 9.95 | 0.81% | 500 |
| Apr 25, 2025 | 9.82 | 9.92 | 9.77 | 9.92 | 9.87 | 1.02% | 5,424 |
| Apr 24, 2025 | 9.90 | 9.91 | 9.82 | 9.82 | 9.77 | -1.11% | 1,900 |
| Apr 23, 2025 | 9.87 | 9.93 | 9.87 | 9.93 | 9.88 | 1.85% | 1,000 |
| Apr 22, 2025 | 9.93 | 9.93 | 9.70 | 9.75 | 9.70 | -1.61% | 7,004 |
| Apr 21, 2025 | 9.98 | 10.00 | 9.90 | 9.91 | 9.86 | 1.75% | 1,100 |
| Apr 17, 2025 | 9.91 | 9.91 | 9.74 | 9.74 | 9.69 | -1.62% | 4,325 |
| Apr 16, 2025 | 9.91 | 9.91 | 9.90 | 9.90 | 9.85 | 0.30% | 1,200 |
| Apr 15, 2025 | 9.84 | 9.87 | 9.84 | 9.87 | 9.82 | 0.82% | 500 |
| Apr 14, 2025 | 9.74 | 9.79 | 9.74 | 9.79 | 9.74 | 2.41% | 2,400 |
| Apr 11, 2025 | 9.53 | 9.63 | 9.53 | 9.56 | 9.51 | 2.80% | 1,500 |
| Apr 10, 2025 | 9.96 | 9.96 | 9.30 | 9.30 | 9.25 | -4.62% | 6,718 |
| Apr 9, 2025 | 9.68 | 9.75 | 9.68 | 9.75 | 9.70 | 4.17% | 1,600 |
| Apr 8, 2025 | 9.50 | 9.60 | 9.36 | 9.36 | 9.31 | -0.95% | 4,514 |
| Apr 7, 2025 | 9.64 | 9.64 | 9.43 | 9.45 | 9.40 | -2.07% | 3,247 |
| Apr 4, 2025 | 10.48 | 10.48 | 9.65 | 9.65 | 9.60 | -4.17% | 7,800 |
| Apr 3, 2025 | 10.07 | 10.18 | 10.07 | 10.07 | 10.02 | -0.49% | 2,300 |
| Apr 2, 2025 | 10.12 | 10.20 | 10.10 | 10.12 | 10.07 | 0.20% | 2,300 |
| Apr 1, 2025 | 10.12 | 10.12 | 10.10 | 10.10 | 10.05 | - | 516 |
| Mar 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | -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 |