Gamehost Inc. (TSX:GH)
Canada · Delayed Price · Currency is CAD 11.73
+0.02 (0.17%)
Oct 17, 2025, 3:59 PM EDT
Gamehost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.83 | 11.83 | 11.73 | 11.73 | 11.73 | 0.17% | 3,166 |
| Oct 16, 2025 | 11.81 | 11.81 | 11.71 | 11.71 | 11.71 | -0.43% | 327 |
| Oct 15, 2025 | 11.75 | 11.76 | 11.74 | 11.76 | 11.76 | 0.60% | 700 |
| Oct 14, 2025 | 11.70 | 11.80 | 11.66 | 11.69 | 11.69 | -0.26% | 1,346 |
| Oct 10, 2025 | 11.62 | 11.72 | 11.62 | 11.72 | 11.72 | 0.69% | 1,702 |
| Oct 9, 2025 | 11.52 | 11.64 | 11.52 | 11.64 | 11.64 | -0.09% | 200 |
| Oct 8, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Oct 7, 2025 | 11.61 | 11.65 | 11.61 | 11.65 | 11.65 | 0.43% | 1,109 |
| Oct 6, 2025 | 11.76 | 11.76 | 11.40 | 11.60 | 11.60 | -1.28% | 6,000 |
| Oct 3, 2025 | 11.72 | 11.76 | 11.71 | 11.75 | 11.75 | 1.03% | 3,009 |
| Oct 2, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.51% | 200 |
| Oct 1, 2025 | 11.70 | 11.75 | 11.69 | 11.69 | 11.69 | -0.51% | 2,700 |
| Sep 30, 2025 | 11.75 | 11.75 | 11.62 | 11.75 | 11.75 | - | 2,300 |
| Sep 29, 2025 | 11.65 | 11.75 | 11.61 | 11.75 | 11.75 | -0.84% | 3,110 |
| Sep 26, 2025 | 11.75 | 11.85 | 11.66 | 11.85 | 11.80 | 0.85% | 3,100 |
| Sep 25, 2025 | 11.68 | 11.76 | 11.68 | 11.75 | 11.70 | - | 4,200 |
| Sep 24, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.70 | - | - |
| Sep 23, 2025 | 11.80 | 11.80 | 11.67 | 11.75 | 11.70 | 0.69% | 4,349 |
| Sep 22, 2025 | 11.70 | 11.74 | 11.67 | 11.67 | 11.62 | 1.04% | 1,800 |
| Sep 19, 2025 | 11.80 | 11.80 | 11.55 | 11.55 | 11.50 | -2.20% | 1,910 |
| Sep 18, 2025 | 11.80 | 11.81 | 11.67 | 11.81 | 11.76 | 0.51% | 7,700 |
| Sep 17, 2025 | 11.74 | 11.76 | 11.74 | 11.75 | 11.70 | -1.09% | 1,901 |
| Sep 16, 2025 | 11.85 | 11.88 | 11.80 | 11.88 | 11.83 | 0.34% | 2,214 |
| Sep 15, 2025 | 12.00 | 12.01 | 11.72 | 11.84 | 11.79 | 2.07% | 6,600 |
| Sep 12, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.55 | -1.28% | 200 |
| Sep 11, 2025 | 11.53 | 11.75 | 11.53 | 11.75 | 11.70 | 1.29% | 12,100 |
| Sep 10, 2025 | 11.74 | 11.75 | 11.56 | 11.60 | 11.55 | - | 8,300 |
| Sep 9, 2025 | 11.76 | 11.76 | 11.60 | 11.60 | 11.55 | -2.11% | 2,900 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.85 | 11.85 | 11.80 | -0.25% | 4,514 |
| Sep 5, 2025 | 11.75 | 11.88 | 11.74 | 11.88 | 11.83 | 2.86% | 3,721 |
| Sep 4, 2025 | 11.83 | 11.83 | 11.54 | 11.55 | 11.50 | -0.43% | 4,200 |
| Sep 3, 2025 | 11.57 | 11.60 | 11.50 | 11.60 | 11.55 | 0.87% | 800 |
| Sep 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | - | - |
| Aug 29, 2025 | 11.58 | 11.58 | 11.50 | 11.50 | 11.45 | -1.03% | 1,200 |
| Aug 28, 2025 | 11.56 | 11.62 | 11.56 | 11.62 | 11.52 | - | 700 |
| Aug 27, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.52 | - | - |
| Aug 26, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.52 | 0.61% | 820 |
| Aug 25, 2025 | 11.63 | 11.63 | 11.55 | 11.55 | 11.45 | -2.37% | 1,300 |
| Aug 22, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.73 | 1.72% | 328 |
| Aug 21, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | - | - |
| Aug 20, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | -0.17% | 100 |
| Aug 19, 2025 | 11.55 | 11.65 | 11.54 | 11.65 | 11.55 | -0.43% | 619 |
| Aug 18, 2025 | 11.69 | 11.70 | 11.69 | 11.70 | 11.60 | 0.17% | 316 |
| Aug 15, 2025 | 11.56 | 11.85 | 11.56 | 11.68 | 11.58 | 0.52% | 1,740 |
| Aug 14, 2025 | 11.36 | 11.62 | 11.36 | 11.62 | 11.52 | 1.75% | 2,625 |
| Aug 13, 2025 | 11.40 | 11.42 | 11.34 | 11.42 | 11.32 | 0.09% | 1,400 |
| Aug 12, 2025 | 11.53 | 11.53 | 11.41 | 11.41 | 11.31 | -0.35% | 400 |
| Aug 11, 2025 | 11.31 | 11.45 | 11.14 | 11.45 | 11.35 | -2.55% | 700 |
| Aug 8, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.65 | -0.84% | 200 |
| Aug 7, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.75 | 0.51% | 1,000 |