Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
1.010
-0.030 (-2.88%)
Mar 30, 2026, 4:00 PM EDT - Market closed
Gamehaus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.00 | 1.03 | 0.80 | 1.01 | 1.01 | -2.88% | 50,855 |
| Mar 27, 2026 | 0.99 | 1.05 | 0.98 | 1.04 | 1.04 | -1.89% | 3,816 |
| Mar 26, 2026 | 1.06 | 1.08 | 0.97 | 1.06 | 1.06 | -1.85% | 5,838 |
| Mar 25, 2026 | 0.97 | 1.08 | 0.97 | 1.08 | 1.08 | 4.85% | 7,215 |
| Mar 24, 2026 | 1.03 | 1.09 | 0.97 | 1.03 | 1.03 | 0.98% | 8,525 |
| Mar 23, 2026 | 1.05 | 1.10 | 1.02 | 1.02 | 1.02 | -5.99% | 11,009 |
| Mar 20, 2026 | 1.09 | 1.10 | 1.02 | 1.09 | 1.09 | 1.40% | 2,786 |
| Mar 19, 2026 | 1.06 | 1.08 | 1.02 | 1.07 | 1.07 | - | 8,278 |
| Mar 18, 2026 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | -2.73% | 5,027 |
| Mar 17, 2026 | 1.10 | 1.12 | 1.03 | 1.10 | 1.10 | 7.84% | 8,692 |
| Mar 16, 2026 | 0.99 | 1.09 | 0.93 | 1.02 | 1.02 | -7.69% | 11,866 |
| Mar 13, 2026 | 0.99 | 1.11 | 0.99 | 1.11 | 1.11 | 6.25% | 9,067 |
| Mar 12, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | -1.89% | 5,409 |
| Mar 11, 2026 | 1.00 | 1.10 | 0.98 | 1.06 | 1.06 | 4.95% | 10,110 |
| Mar 10, 2026 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 2.52% | 20,079 |
| Mar 9, 2026 | 0.98 | 1.00 | 0.93 | 0.99 | 0.99 | -0.01% | 22,476 |
| Mar 6, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -1.47% | 3,849 |
| Mar 5, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 0.03% | 3,691 |
| Mar 4, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -1.02% | 7,369 |
| Mar 3, 2026 | 1.02 | 1.03 | 0.95 | 1.01 | 1.01 | -0.98% | 92,315 |
| Mar 2, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | -1.92% | 28,751 |
| Feb 27, 2026 | 0.98 | 1.11 | 0.98 | 1.04 | 1.04 | 1.96% | 28,623 |
| Feb 26, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | - | 1,660 |
| Feb 25, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 5,053 |
| Feb 24, 2026 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | -0.97% | 8,752 |
| Feb 23, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.08% | 7,539 |
| Feb 20, 2026 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | -1.07% | 11,824 |
| Feb 18, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.25% | 2,406 |
| Feb 17, 2026 | 0.94 | 1.03 | 0.94 | 0.99 | 0.99 | -2.18% | 10,391 |
| Feb 13, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 4,687 |
| Feb 12, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | 3,838 |
| Feb 11, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | 2.00% | 7,884 |
| Feb 10, 2026 | 0.97 | 1.03 | 0.96 | 1.00 | 1.00 | - | 9,441 |
| Feb 9, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -0.99% | 3,415 |
| Feb 6, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | - | 28,660 |
| Feb 5, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 2.30% | 18,792 |
| Feb 4, 2026 | 0.94 | 0.99 | 0.93 | 0.99 | 0.99 | -4.15% | 14,306 |
| Feb 3, 2026 | 0.94 | 1.03 | 0.94 | 1.03 | 1.03 | 6.07% | 43,435 |
| Feb 2, 2026 | 0.97 | 0.99 | 0.88 | 0.97 | 0.97 | -0.92% | 72,444 |
| Jan 30, 2026 | 0.96 | 1.00 | 0.92 | 0.98 | 0.98 | 4.78% | 125,376 |
| Jan 29, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.63% | 13,417 |
| Jan 28, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.90% | 14,599 |
| Jan 27, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 1.00% | 32,469 |
| Jan 26, 2026 | 0.96 | 1.01 | 0.95 | 1.00 | 1.00 | 0.81% | 19,951 |
| Jan 23, 2026 | 0.98 | 1.01 | 0.95 | 0.99 | 0.99 | 2.37% | 28,693 |
| Jan 22, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.10% | 2,722 |
| Jan 21, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 9,968 |
| Jan 20, 2026 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 1.02% | 15,828 |
| Jan 16, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -4.89% | 15,241 |
| Jan 15, 2026 | 1.02 | 1.02 | 0.95 | 1.02 | 1.02 | 3.03% | 17,640 |