Gamehost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	11.84	11.85	11.74	11.85	11.85	-0.42%	674
Nov 13, 2025	11.90	11.90	11.90	11.90	11.90	0.17%	100
Nov 12, 2025	11.88	11.88	11.88	11.88	11.88	0.42%	506
Nov 11, 2025	11.90	11.90	11.69	11.83	11.83	-0.42%	1,200
Nov 10, 2025	11.61	11.88	11.61	11.88	11.88	0.25%	3,000
Nov 7, 2025	11.75	11.90	11.70	11.85	11.85	-	13,500
Nov 6, 2025	11.62	11.90	11.62	11.85	11.85	0.94%	3,200
Nov 5, 2025	11.73	11.76	11.60	11.74	11.74	0.43%	3,616
Nov 4, 2025	11.70	11.70	11.61	11.69	11.69	0.78%	1,400
Nov 3, 2025	11.65	11.65	11.60	11.60	11.60	-1.36%	2,600
Oct 31, 2025	11.88	11.90	11.76	11.76	11.76	0.43%	2,612
Oct 30, 2025	11.65	11.71	11.65	11.71	11.66	1.30%	2,300
Oct 29, 2025	11.73	11.73	11.27	11.56	11.51	-1.62%	8,830
Oct 28, 2025	11.70	11.78	11.70	11.75	11.70	0.26%	5,600
Oct 27, 2025	11.71	11.72	11.60	11.72	11.67	0.60%	2,306
Oct 24, 2025	11.74	11.78	11.65	11.65	11.60	-0.60%	1,100
Oct 23, 2025	11.70	11.72	11.70	11.72	11.67	0.86%	400
Oct 22, 2025	11.62	11.76	11.62	11.62	11.57	-1.11%	1,800
Oct 21, 2025	11.62	11.75	11.60	11.75	11.70	-0.42%	2,000
Oct 20, 2025	11.79	11.80	11.77	11.80	11.75	0.60%	4,404
Oct 17, 2025	11.83	11.83	11.73	11.73	11.68	0.17%	3,200
Oct 16, 2025	11.81	11.81	11.71	11.71	11.66	-0.43%	327
Oct 15, 2025	11.75	11.76	11.74	11.76	11.71	0.60%	700
Oct 14, 2025	11.70	11.80	11.66	11.69	11.64	-0.26%	1,346
Oct 10, 2025	11.62	11.72	11.62	11.72	11.67	0.69%	1,702
Oct 9, 2025	11.52	11.64	11.52	11.64	11.59	-0.09%	200
Oct 8, 2025	11.65	11.65	11.65	11.65	11.60	-	-
Oct 7, 2025	11.61	11.65	11.61	11.65	11.60	0.43%	1,109
Oct 6, 2025	11.76	11.76	11.40	11.60	11.55	-1.28%	6,000
Oct 3, 2025	11.72	11.76	11.71	11.75	11.70	1.03%	3,009
Oct 2, 2025	11.63	11.63	11.63	11.63	11.58	-0.51%	200
Oct 1, 2025	11.70	11.75	11.69	11.69	11.64	-0.51%	2,700
Sep 30, 2025	11.75	11.75	11.62	11.75	11.70	-	2,300
Sep 29, 2025	11.65	11.75	11.61	11.75	11.70	-0.84%	3,110
Sep 26, 2025	11.75	11.85	11.66	11.85	11.75	0.85%	3,100
Sep 25, 2025	11.68	11.76	11.68	11.75	11.65	-	4,200
Sep 24, 2025	11.75	11.75	11.75	11.75	11.65	-	-
Sep 23, 2025	11.80	11.80	11.67	11.75	11.65	0.69%	4,349
Sep 22, 2025	11.70	11.74	11.67	11.67	11.57	1.04%	1,800
Sep 19, 2025	11.80	11.80	11.55	11.55	11.45	-2.20%	1,910
Sep 18, 2025	11.80	11.81	11.67	11.81	11.71	0.51%	7,700
Sep 17, 2025	11.74	11.76	11.74	11.75	11.65	-1.09%	1,901
Sep 16, 2025	11.85	11.88	11.80	11.88	11.78	0.34%	2,214
Sep 15, 2025	12.00	12.01	11.72	11.84	11.74	2.07%	6,600
Sep 12, 2025	11.70	11.70	11.60	11.60	11.50	-1.28%	200
Sep 11, 2025	11.53	11.75	11.53	11.75	11.65	1.29%	12,100
Sep 10, 2025	11.74	11.75	11.56	11.60	11.50	-	8,300
Sep 9, 2025	11.76	11.76	11.60	11.60	11.50	-2.11%	2,900
Sep 8, 2025	11.90	11.90	11.85	11.85	11.75	-0.25%	4,514
Sep 5, 2025	11.75	11.88	11.74	11.88	11.78	2.86%	3,721