Gamehost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.69	11.85	11.69	11.75	11.75	0.34%	1,439
Mar 26, 2026	11.75	11.75	11.71	11.71	11.71	-1.18%	33,753
Mar 25, 2026	11.75	11.85	11.75	11.85	11.85	2.69%	1,200
Mar 24, 2026	11.80	11.80	11.52	11.54	11.54	-0.94%	22,262
Mar 23, 2026	11.90	11.90	11.65	11.65	11.65	-	505
Mar 20, 2026	11.66	11.66	11.65	11.65	11.65	-0.34%	285
Mar 19, 2026	11.76	11.76	11.69	11.69	11.69	-0.60%	1,455
Mar 18, 2026	11.70	11.80	11.70	11.76	11.76	1.29%	5,300
Mar 17, 2026	11.74	11.75	11.61	11.61	11.61	-0.77%	5,152
Mar 16, 2026	11.61	11.70	11.61	11.70	11.70	-1.52%	1,256
Mar 12, 2026	11.61	11.90	11.61	11.88	11.88	1.54%	3,461
Mar 11, 2026	11.70	11.70	11.70	11.70	11.70	0.52%	1,000
Mar 10, 2026	11.65	11.65	11.64	11.64	11.64	0.09%	1,405
Mar 9, 2026	11.70	11.70	11.49	11.63	11.63	-0.60%	2,184
Mar 6, 2026	11.57	11.70	11.57	11.70	11.70	1.30%	321
Mar 3, 2026	11.58	11.59	11.49	11.55	11.55	0.17%	7,186
Mar 2, 2026	11.53	11.53	11.53	11.53	11.53	-1.87%	549
Feb 27, 2026	11.70	11.90	11.70	11.75	11.75	-	2,786
Feb 26, 2026	11.75	11.78	11.75	11.75	11.70	-0.34%	3,598
Feb 25, 2026	11.85	11.85	11.76	11.79	11.74	0.26%	3,255
Feb 24, 2026	11.76	11.76	11.76	11.76	11.71	0.09%	155
Feb 23, 2026	11.75	11.82	11.75	11.75	11.70	-0.93%	1,327
Feb 20, 2026	11.75	11.86	11.75	11.86	11.81	1.80%	490
Feb 19, 2026	11.75	11.76	11.65	11.65	11.60	-0.85%	3,209
Feb 18, 2026	11.76	11.90	11.70	11.75	11.70	-1.26%	8,982
Feb 17, 2026	11.90	11.90	11.90	11.90	11.85	1.19%	280
Feb 13, 2026	11.76	11.76	11.76	11.76	11.71	-	277
Feb 12, 2026	11.81	11.85	11.76	11.76	11.71	-0.34%	3,166
Feb 10, 2026	11.89	11.89	11.76	11.80	11.75	-0.84%	2,521
Feb 9, 2026	12.00	12.00	11.90	11.90	11.85	1.28%	2,721
Feb 6, 2026	11.83	11.83	11.75	11.75	11.70	-2.00%	2,363
Feb 5, 2026	11.99	11.99	11.99	11.99	11.94	1.27%	1,002
Feb 4, 2026	11.92	11.92	11.84	11.84	11.79	0.17%	1,553
Feb 3, 2026	11.88	11.88	11.82	11.82	11.77	-0.08%	301
Feb 2, 2026	11.84	11.84	11.83	11.83	11.78	0.08%	1,116
Jan 30, 2026	11.82	11.82	11.82	11.82	11.77	-0.67%	336
Jan 29, 2026	11.95	12.00	11.85	11.90	11.80	-0.75%	3,803
Jan 28, 2026	11.81	11.99	11.81	11.99	11.89	1.44%	2,968
Jan 27, 2026	12.01	12.01	11.80	11.82	11.72	0.25%	1,094
Jan 26, 2026	11.80	11.81	11.79	11.79	11.69	-	3,422
Jan 23, 2026	11.79	11.79	11.79	11.79	11.69	-0.25%	101
Jan 22, 2026	11.82	11.82	11.82	11.82	11.72	0.08%	300
Jan 21, 2026	11.99	11.99	11.79	11.81	11.71	-0.76%	1,710
Jan 20, 2026	11.79	11.90	11.79	11.90	11.80	0.85%	625
Jan 19, 2026	11.80	11.80	11.80	11.80	11.70	0.08%	180
Jan 16, 2026	12.07	12.07	11.79	11.79	11.69	-0.67%	407
Jan 15, 2026	12.00	12.00	11.87	11.87	11.77	0.25%	216
Jan 14, 2026	11.91	11.91	11.75	11.84	11.74	-0.25%	3,302
Jan 13, 2026	11.88	11.88	11.87	11.87	11.77	-1.08%	1,101
Jan 9, 2026	12.00	12.00	12.00	12.00	11.90	0.84%	117