Gamehost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	13.62	13.63	13.61	13.62	13.62	-	2,513
Jun 18, 2026	13.62	13.62	13.62	13.62	13.62	-	601
Jun 17, 2026	13.62	13.62	13.62	13.62	13.62	-	500
Jun 16, 2026	13.61	13.62	13.61	13.62	13.62	-	150,401
Jun 15, 2026	13.61	13.62	13.61	13.62	13.62	0.07%	869
Jun 12, 2026	13.57	13.62	13.57	13.61	13.61	0.07%	4,225
Jun 11, 2026	13.57	13.60	13.57	13.60	13.60	0.37%	1,404
Jun 10, 2026	13.56	13.56	13.55	13.55	13.55	-	7,217
Jun 9, 2026	13.57	13.57	13.55	13.55	13.55	-	617
Jun 8, 2026	13.55	13.55	13.55	13.55	13.55	-0.07%	1,501
Jun 5, 2026	13.60	13.60	13.54	13.56	13.56	-	2,551
Jun 4, 2026	13.48	13.56	13.48	13.56	13.56	0.67%	9,501
Jun 3, 2026	13.47	13.47	13.47	13.47	13.47	-	2,808
Jun 2, 2026	13.49	13.49	13.46	13.47	13.47	-0.04%	6,489
Jun 1, 2026	13.47	13.49	13.46	13.48	13.48	-0.04%	8,001
May 29, 2026	13.48	13.48	13.46	13.48	13.48	-	2,679
May 28, 2026	13.50	13.54	13.50	13.53	13.48	0.07%	8,870
May 27, 2026	13.50	13.52	13.50	13.52	13.47	0.15%	48,119
May 26, 2026	13.47	13.53	13.47	13.50	13.45	-	13,129
May 25, 2026	13.47	13.50	13.47	13.50	13.45	0.15%	5,035
May 22, 2026	13.45	13.49	13.45	13.48	13.43	0.07%	23,721
May 21, 2026	13.45	13.47	13.45	13.47	13.42	0.07%	5,223
May 20, 2026	13.46	13.47	13.45	13.46	13.41	-0.07%	15,700
May 19, 2026	13.50	13.50	13.45	13.47	13.42	-0.37%	35,874
May 15, 2026	13.51	13.52	13.51	13.52	13.47	-0.07%	6,500
May 14, 2026	13.55	13.56	13.51	13.53	13.48	-0.15%	10,300
May 13, 2026	13.56	13.56	13.55	13.55	13.50	-	4,372
May 12, 2026	13.54	13.55	13.54	13.55	13.50	-	2,605
May 11, 2026	13.54	13.55	13.53	13.55	13.50	0.30%	2,382
May 8, 2026	13.48	13.51	13.45	13.51	13.46	0.67%	5,710
May 7, 2026	13.39	13.42	13.39	13.42	13.37	0.30%	2,088
May 6, 2026	13.39	13.40	13.37	13.38	13.33	-0.15%	32,696
May 5, 2026	13.40	13.41	13.40	13.40	13.35	-0.07%	3,406
May 4, 2026	13.40	13.41	13.40	13.41	13.36	0.22%	3,612
May 1, 2026	13.36	13.43	13.36	13.38	13.33	-0.07%	48,368
Apr 30, 2026	13.35	13.39	13.35	13.39	13.34	0.30%	2,758
Apr 29, 2026	13.41	13.41	13.39	13.40	13.30	-	23,034
Apr 28, 2026	13.40	13.41	13.39	13.40	13.30	0.07%	23,665
Apr 27, 2026	13.40	13.40	13.38	13.39	13.29	-	27,402
Apr 24, 2026	13.41	13.41	13.39	13.39	13.29	-0.15%	30,024
Apr 23, 2026	13.37	13.41	13.37	13.41	13.31	0.30%	2,416
Apr 22, 2026	13.41	13.41	13.37	13.37	13.27	-0.37%	114,915
Apr 21, 2026	13.41	13.42	13.40	13.42	13.32	0.07%	500
Apr 20, 2026	13.41	13.41	13.41	13.41	13.31	0.15%	502
Apr 17, 2026	13.43	13.43	13.39	13.39	13.29	0.07%	6,950
Apr 16, 2026	13.38	13.38	13.38	13.38	13.28	0.07%	2,512
Apr 15, 2026	13.37	13.43	13.36	13.37	13.27	-	10,789
Apr 14, 2026	13.41	13.41	13.37	13.37	13.27	-0.07%	119,352
Apr 13, 2026	13.39	13.40	13.38	13.38	13.28	-0.15%	7,308
Apr 10, 2026	13.40	13.41	13.40	13.40	13.30	-	38,711