Gamehost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	13.43	13.43	13.39	13.39	13.39	0.07%	6,950
Apr 16, 2026	13.38	13.38	13.38	13.38	13.38	0.07%	2,512
Apr 15, 2026	13.37	13.43	13.36	13.37	13.37	-	10,789
Apr 14, 2026	13.41	13.41	13.37	13.37	13.37	-0.07%	119,352
Apr 13, 2026	13.39	13.40	13.38	13.38	13.38	-0.15%	7,308
Apr 10, 2026	13.40	13.41	13.40	13.40	13.40	-	38,711
Apr 9, 2026	13.41	13.42	13.40	13.40	13.40	-0.07%	66,550
Apr 8, 2026	13.43	13.43	13.39	13.41	13.41	-0.07%	257,504
Apr 7, 2026	13.42	13.42	13.42	13.42	13.42	-	274
Apr 6, 2026	13.41	13.43	13.41	13.42	13.42	-	14,311
Apr 2, 2026	13.43	13.43	13.40	13.42	13.42	0.15%	146,607
Apr 1, 2026	13.43	13.43	13.40	13.40	13.40	-0.15%	153,249
Mar 31, 2026	13.50	13.50	13.42	13.42	13.42	-0.59%	160,091
Mar 30, 2026	13.22	13.50	13.22	13.50	13.45	14.89%	291,871
Mar 27, 2026	11.69	11.85	11.69	11.75	11.71	0.34%	1,439
Mar 26, 2026	11.75	11.75	11.71	11.71	11.67	-1.18%	33,753
Mar 25, 2026	11.75	11.85	11.75	11.85	11.81	2.69%	1,200
Mar 24, 2026	11.80	11.80	11.52	11.54	11.50	-0.94%	22,262
Mar 23, 2026	11.90	11.90	11.65	11.65	11.61	-	505
Mar 20, 2026	11.66	11.66	11.65	11.65	11.61	-0.34%	285
Mar 19, 2026	11.76	11.76	11.69	11.69	11.65	-0.60%	1,455
Mar 18, 2026	11.70	11.80	11.70	11.76	11.72	1.29%	5,300
Mar 17, 2026	11.74	11.75	11.61	11.61	11.57	-0.77%	5,152
Mar 16, 2026	11.61	11.70	11.61	11.70	11.66	-1.52%	1,256
Mar 12, 2026	11.61	11.90	11.61	11.88	11.84	1.54%	3,461
Mar 11, 2026	11.70	11.70	11.70	11.70	11.66	0.52%	1,000
Mar 10, 2026	11.65	11.65	11.64	11.64	11.60	0.09%	1,405
Mar 9, 2026	11.70	11.70	11.49	11.63	11.59	-0.60%	2,184
Mar 6, 2026	11.57	11.70	11.57	11.70	11.66	1.30%	321
Mar 3, 2026	11.58	11.59	11.49	11.55	11.51	0.17%	7,186
Mar 2, 2026	11.53	11.53	11.53	11.53	11.49	-1.87%	549
Feb 27, 2026	11.70	11.90	11.70	11.75	11.71	-	2,786
Feb 26, 2026	11.75	11.78	11.75	11.75	11.66	-0.34%	3,598
Feb 25, 2026	11.85	11.85	11.76	11.79	11.70	0.26%	3,255
Feb 24, 2026	11.76	11.76	11.76	11.76	11.67	0.09%	155
Feb 23, 2026	11.75	11.82	11.75	11.75	11.66	-0.93%	1,327
Feb 20, 2026	11.75	11.86	11.75	11.86	11.77	1.80%	490
Feb 19, 2026	11.75	11.76	11.65	11.65	11.56	-0.85%	3,209
Feb 18, 2026	11.76	11.90	11.70	11.75	11.66	-1.26%	8,982
Feb 17, 2026	11.90	11.90	11.90	11.90	11.81	1.19%	280
Feb 13, 2026	11.76	11.76	11.76	11.76	11.67	-	277
Feb 12, 2026	11.81	11.85	11.76	11.76	11.67	-0.34%	3,166
Feb 10, 2026	11.89	11.89	11.76	11.80	11.71	-0.84%	2,521
Feb 9, 2026	12.00	12.00	11.90	11.90	11.81	1.28%	2,721
Feb 6, 2026	11.83	11.83	11.75	11.75	11.66	-2.00%	2,363
Feb 5, 2026	11.99	11.99	11.99	11.99	11.89	1.27%	1,002
Feb 4, 2026	11.92	11.92	11.84	11.84	11.75	0.17%	1,553
Feb 3, 2026	11.88	11.88	11.82	11.82	11.73	-0.08%	301
Feb 2, 2026	11.84	11.84	11.83	11.83	11.74	0.08%	1,116
Jan 30, 2026	11.82	11.82	11.82	11.82	11.73	-0.67%	336