Gamehost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	12.00	12.00	12.00	12.00	12.00	0.84%	117
Jan 8, 2026	12.15	12.15	11.90	11.90	11.90	-0.83%	201
Jan 7, 2026	12.13	12.13	12.00	12.00	12.00	-2.44%	1,839
Jan 6, 2026	12.11	12.34	12.11	12.30	12.30	0.08%	3,990
Jan 5, 2026	11.62	12.29	11.62	12.29	12.29	3.45%	7,779
Jan 2, 2026	11.56	11.88	11.56	11.88	11.88	1.97%	3,320
Dec 31, 2025	11.65	11.65	11.65	11.65	11.65	-0.68%	1,100
Dec 30, 2025	11.68	11.80	11.66	11.73	11.68	-1.35%	8,153
Dec 29, 2025	11.88	11.89	11.85	11.89	11.84	1.02%	664
Dec 24, 2025	11.77	11.77	11.77	11.77	11.72	-0.68%	100
Dec 23, 2025	11.81	11.85	11.81	11.85	11.80	0.34%	2,942
Dec 22, 2025	11.81	11.81	11.81	11.81	11.76	-1.25%	105
Dec 19, 2025	12.24	12.28	11.96	11.96	11.91	-1.24%	3,506
Dec 18, 2025	12.21	12.25	12.03	12.11	12.06	0.50%	4,805
Dec 17, 2025	12.04	12.17	11.99	12.05	12.00	2.55%	3,353
Dec 16, 2025	11.75	11.75	11.75	11.75	11.70	-0.84%	1,233
Dec 15, 2025	11.66	11.85	11.66	11.85	11.80	1.72%	2,421
Dec 12, 2025	11.65	11.65	11.65	11.65	11.60	-0.09%	203
Dec 11, 2025	11.70	11.70	11.66	11.66	11.61	-	510
Dec 10, 2025	11.65	11.66	11.65	11.66	11.61	0.09%	422
Dec 9, 2025	11.65	11.65	11.65	11.65	11.60	-0.68%	106
Dec 8, 2025	11.69	11.78	11.62	11.73	11.68	0.09%	1,804
Dec 4, 2025	11.62	11.72	11.60	11.72	11.67	0.60%	7,604
Dec 3, 2025	11.75	11.75	11.62	11.65	11.60	-0.85%	2,561
Dec 2, 2025	11.75	11.75	11.71	11.75	11.70	1.12%	1,400
Dec 1, 2025	11.62	11.62	11.62	11.62	11.57	-0.17%	145
Nov 28, 2025	11.98	11.98	11.64	11.64	11.59	-0.43%	1,160
Nov 27, 2025	11.70	11.70	11.69	11.69	11.59	-0.09%	703
Nov 26, 2025	11.70	11.71	11.70	11.70	11.60	-0.17%	3,110
Nov 25, 2025	11.71	11.75	11.71	11.72	11.62	0.34%	900
Nov 24, 2025	11.70	11.70	11.68	11.68	11.58	-0.60%	343
Nov 21, 2025	11.75	11.75	11.75	11.75	11.65	-0.42%	101
Nov 20, 2025	11.76	11.80	11.70	11.80	11.70	0.51%	4,289
Nov 19, 2025	11.67	11.74	11.67	11.74	11.64	0.34%	6,521
Nov 18, 2025	11.70	11.75	11.65	11.70	11.60	0.09%	11,000
Nov 17, 2025	11.85	11.85	11.69	11.69	11.59	-1.35%	9,448
Nov 14, 2025	11.84	11.85	11.74	11.85	11.75	-0.42%	674
Nov 13, 2025	11.90	11.90	11.90	11.90	11.80	0.17%	100
Nov 12, 2025	11.88	11.88	11.88	11.88	11.78	0.42%	506
Nov 11, 2025	11.90	11.90	11.69	11.83	11.73	-0.42%	1,185
Nov 10, 2025	11.61	11.88	11.61	11.88	11.78	0.25%	2,986
Nov 7, 2025	11.75	11.90	11.70	11.85	11.75	-	13,450
Nov 6, 2025	11.62	11.90	11.62	11.85	11.75	0.94%	3,151
Nov 5, 2025	11.73	11.76	11.60	11.74	11.64	0.43%	3,616
Nov 4, 2025	11.70	11.70	11.61	11.69	11.59	0.78%	1,400
Nov 3, 2025	11.65	11.65	11.60	11.60	11.50	-1.36%	2,600
Oct 31, 2025	11.88	11.90	11.76	11.76	11.66	0.43%	2,612
Oct 30, 2025	11.65	11.71	11.65	11.71	11.56	1.30%	2,300
Oct 29, 2025	11.73	11.73	11.27	11.56	11.41	-1.62%	8,830
Oct 28, 2025	11.70	11.78	11.70	11.75	11.60	0.26%	5,600