Gamehost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.47	13.47	13.47	13.47	-	-0.07%	101
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
Apr 9, 2026	13.41	13.42	13.40	13.40	13.30	-0.07%	66,550
Apr 8, 2026	13.43	13.43	13.39	13.41	13.31	-0.07%	257,504
Apr 7, 2026	13.42	13.42	13.42	13.42	13.32	-	274
Apr 6, 2026	13.41	13.43	13.41	13.42	13.32	-	14,311
Apr 2, 2026	13.43	13.43	13.40	13.42	13.32	0.15%	146,607
Apr 1, 2026	13.43	13.43	13.40	13.40	13.30	-0.15%	153,249
Mar 31, 2026	13.50	13.50	13.42	13.42	13.32	-0.22%	160,091
Mar 30, 2026	13.22	13.50	13.22	13.50	13.35	14.89%	291,871
Mar 27, 2026	11.69	11.85	11.69	11.75	11.62	0.34%	1,439
Mar 26, 2026	11.75	11.75	11.71	11.71	11.58	-1.18%	33,753
Mar 25, 2026	11.75	11.85	11.75	11.85	11.72	2.69%	1,200
Mar 24, 2026	11.80	11.80	11.52	11.54	11.41	-0.94%	22,262
Mar 23, 2026	11.90	11.90	11.65	11.65	11.52	-	505
Mar 20, 2026	11.66	11.66	11.65	11.65	11.52	-0.34%	285