Gamehost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.48	13.51	13.45	13.51	13.51	0.67%	5,710
May 7, 2026	13.39	13.42	13.39	13.42	13.42	0.30%	2,088
May 6, 2026	13.39	13.40	13.37	13.38	13.38	-0.15%	32,696
May 5, 2026	13.40	13.41	13.40	13.40	13.40	-0.07%	3,406
May 4, 2026	13.40	13.41	13.40	13.41	13.41	0.22%	3,612
May 1, 2026	13.36	13.43	13.36	13.38	13.38	-0.07%	48,368
Apr 30, 2026	13.35	13.39	13.35	13.39	13.39	-0.07%	2,758
Apr 29, 2026	13.41	13.41	13.39	13.40	13.35	-	23,034
Apr 28, 2026	13.40	13.41	13.39	13.40	13.35	0.07%	23,665
Apr 27, 2026	13.40	13.40	13.38	13.39	13.34	-	27,402
Apr 24, 2026	13.41	13.41	13.39	13.39	13.34	-0.15%	30,024
Apr 23, 2026	13.37	13.41	13.37	13.41	13.36	0.30%	2,416
Apr 22, 2026	13.41	13.41	13.37	13.37	13.32	-0.37%	114,915
Apr 21, 2026	13.41	13.42	13.40	13.42	13.37	0.07%	500
Apr 20, 2026	13.41	13.41	13.41	13.41	13.36	0.15%	502
Apr 17, 2026	13.43	13.43	13.39	13.39	13.34	0.07%	6,950
Apr 16, 2026	13.38	13.38	13.38	13.38	13.33	0.07%	2,512
Apr 15, 2026	13.37	13.43	13.36	13.37	13.32	-	10,789
Apr 14, 2026	13.41	13.41	13.37	13.37	13.32	-0.07%	119,352
Apr 13, 2026	13.39	13.40	13.38	13.38	13.33	-0.15%	7,308
Apr 10, 2026	13.40	13.41	13.40	13.40	13.35	-	38,711
Apr 9, 2026	13.41	13.42	13.40	13.40	13.35	-0.07%	66,550
Apr 8, 2026	13.43	13.43	13.39	13.41	13.36	-0.07%	257,504
Apr 7, 2026	13.42	13.42	13.42	13.42	13.37	-	274
Apr 6, 2026	13.41	13.43	13.41	13.42	13.37	-	14,311
Apr 2, 2026	13.43	13.43	13.40	13.42	13.37	0.15%	146,607
Apr 1, 2026	13.43	13.43	13.40	13.40	13.35	-0.15%	153,249
Mar 31, 2026	13.50	13.50	13.42	13.42	13.37	-0.59%	160,091
Mar 30, 2026	13.22	13.50	13.22	13.50	13.40	14.89%	291,871
Mar 27, 2026	11.69	11.85	11.69	11.75	11.66	0.34%	1,439
Mar 26, 2026	11.75	11.75	11.71	11.71	11.62	-1.18%	33,753
Mar 25, 2026	11.75	11.85	11.75	11.85	11.76	2.69%	1,200
Mar 24, 2026	11.80	11.80	11.52	11.54	11.45	-0.94%	22,262
Mar 23, 2026	11.90	11.90	11.65	11.65	11.56	-	505
Mar 20, 2026	11.66	11.66	11.65	11.65	11.56	-0.34%	285
Mar 19, 2026	11.76	11.76	11.69	11.69	11.60	-0.60%	1,455
Mar 18, 2026	11.70	11.80	11.70	11.76	11.67	1.29%	5,300
Mar 17, 2026	11.74	11.75	11.61	11.61	11.52	-0.77%	5,152
Mar 16, 2026	11.61	11.70	11.61	11.70	11.61	-1.52%	1,256
Mar 12, 2026	11.61	11.90	11.61	11.88	11.79	1.54%	3,461
Mar 11, 2026	11.70	11.70	11.70	11.70	11.61	0.52%	1,000
Mar 10, 2026	11.65	11.65	11.64	11.64	11.55	0.09%	1,405
Mar 9, 2026	11.70	11.70	11.49	11.63	11.54	-0.60%	2,184
Mar 6, 2026	11.57	11.70	11.57	11.70	11.61	1.30%	321
Mar 3, 2026	11.58	11.59	11.49	11.55	11.46	0.17%	7,186
Mar 2, 2026	11.53	11.53	11.53	11.53	11.44	-1.87%	549
Feb 27, 2026	11.70	11.90	11.70	11.75	11.66	-	2,786
Feb 26, 2026	11.75	11.78	11.75	11.75	11.61	-0.34%	3,598
Feb 25, 2026	11.85	11.85	11.76	11.79	11.65	0.26%	3,255
Feb 24, 2026	11.76	11.76	11.76	11.76	11.62	0.09%	155