Gamehost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	11.75	11.75	11.75	11.75	-	-0.84%	701
Dec 15, 2025	11.66	11.85	11.66	11.85	11.85	1.72%	2,421
Dec 12, 2025	11.65	11.65	11.65	11.65	11.65	-0.09%	203
Dec 11, 2025	11.70	11.70	11.66	11.66	11.66	-	510
Dec 10, 2025	11.65	11.66	11.65	11.66	11.66	0.09%	422
Dec 9, 2025	11.65	11.65	11.65	11.65	11.65	-0.68%	106
Dec 8, 2025	11.69	11.78	11.62	11.73	11.73	0.09%	1,804
Dec 4, 2025	11.62	11.72	11.60	11.72	11.72	0.60%	7,604
Dec 3, 2025	11.75	11.75	11.62	11.65	11.65	-0.85%	2,561
Dec 2, 2025	11.75	11.75	11.71	11.75	11.75	1.12%	1,400
Dec 1, 2025	11.62	11.62	11.62	11.62	11.62	-0.17%	145
Nov 28, 2025	11.98	11.98	11.64	11.64	11.64	-0.43%	1,160
Nov 27, 2025	11.70	11.70	11.69	11.69	11.64	-0.09%	703
Nov 26, 2025	11.70	11.71	11.70	11.70	11.65	-0.17%	3,110
Nov 25, 2025	11.71	11.75	11.71	11.72	11.67	0.34%	900
Nov 24, 2025	11.70	11.70	11.68	11.68	11.63	-0.60%	343
Nov 21, 2025	11.75	11.75	11.75	11.75	11.70	-0.42%	101
Nov 20, 2025	11.76	11.80	11.70	11.80	11.75	0.51%	4,289
Nov 19, 2025	11.67	11.74	11.67	11.74	11.69	0.34%	6,521
Nov 18, 2025	11.70	11.75	11.65	11.70	11.65	0.09%	11,000
Nov 17, 2025	11.85	11.85	11.69	11.69	11.64	-1.35%	9,448
Nov 14, 2025	11.84	11.85	11.74	11.85	11.80	-0.42%	674
Nov 13, 2025	11.90	11.90	11.90	11.90	11.85	0.17%	100
Nov 12, 2025	11.88	11.88	11.88	11.88	11.83	0.42%	506
Nov 11, 2025	11.90	11.90	11.69	11.83	11.78	-0.42%	1,185
Nov 10, 2025	11.61	11.88	11.61	11.88	11.83	0.25%	2,986
Nov 7, 2025	11.75	11.90	11.70	11.85	11.80	-	13,450
Nov 6, 2025	11.62	11.90	11.62	11.85	11.80	0.94%	3,151
Nov 5, 2025	11.73	11.76	11.60	11.74	11.69	0.43%	3,616
Nov 4, 2025	11.70	11.70	11.61	11.69	11.64	0.78%	1,400
Nov 3, 2025	11.65	11.65	11.60	11.60	11.55	-1.36%	2,600
Oct 31, 2025	11.88	11.90	11.76	11.76	11.71	0.43%	2,612
Oct 30, 2025	11.65	11.71	11.65	11.71	11.61	1.30%	2,300
Oct 29, 2025	11.73	11.73	11.27	11.56	11.46	-1.62%	8,830
Oct 28, 2025	11.70	11.78	11.70	11.75	11.65	0.26%	5,600
Oct 27, 2025	11.71	11.72	11.60	11.72	11.62	0.60%	2,306
Oct 24, 2025	11.74	11.78	11.65	11.65	11.55	-0.60%	1,100
Oct 23, 2025	11.70	11.72	11.70	11.72	11.62	0.86%	400
Oct 22, 2025	11.62	11.76	11.62	11.62	11.52	-1.11%	1,800
Oct 21, 2025	11.62	11.75	11.60	11.75	11.65	-0.42%	2,000
Oct 20, 2025	11.79	11.80	11.77	11.80	11.70	0.60%	4,404
Oct 17, 2025	11.83	11.83	11.73	11.73	11.63	0.17%	3,166
Oct 16, 2025	11.81	11.81	11.71	11.71	11.61	-0.43%	327
Oct 15, 2025	11.75	11.76	11.74	11.76	11.66	0.60%	674
Oct 14, 2025	11.70	11.80	11.66	11.69	11.59	-0.26%	1,346
Oct 10, 2025	11.62	11.72	11.62	11.72	11.62	0.69%	1,702
Oct 9, 2025	11.52	11.64	11.52	11.64	11.54	-0.09%	200
Oct 7, 2025	11.61	11.65	11.61	11.65	11.55	0.43%	1,109
Oct 6, 2025	11.76	11.76	11.40	11.60	11.50	-1.28%	6,000
Oct 3, 2025	11.72	11.76	11.71	11.75	11.65	1.03%	3,009