Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
1.368
-0.083 (-5.69%)
Sep 25, 2025, 2:51 PM EDT - Market open
Gamehaus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.47 | 1.48 | 1.41 | 1.45 | 1.45 | -3.33% | 154,080 |
| Sep 23, 2025 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 59,654 |
| Sep 22, 2025 | 1.61 | 1.61 | 1.49 | 1.52 | 1.52 | 5.56% | 155,261 |
| Sep 19, 2025 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | 5.11% | 140,709 |
| Sep 18, 2025 | 1.43 | 1.48 | 1.37 | 1.37 | 1.37 | -4.86% | 108,905 |
| Sep 17, 2025 | 1.46 | 1.51 | 1.41 | 1.44 | 1.44 | -1.37% | 127,438 |
| Sep 16, 2025 | 1.40 | 1.61 | 1.40 | 1.46 | 1.46 | 4.29% | 264,583 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.39 | 1.40 | 1.40 | -16.17% | 284,251 |
| Sep 12, 2025 | 1.77 | 1.82 | 1.67 | 1.67 | 1.67 | -7.22% | 188,674 |
| Sep 11, 2025 | 1.90 | 1.90 | 1.79 | 1.80 | 1.80 | -3.23% | 226,637 |
| Sep 10, 2025 | 2.06 | 2.19 | 1.81 | 1.86 | 1.86 | -18.78% | 707,451 |
| Sep 9, 2025 | 1.84 | 2.45 | 1.80 | 2.29 | 2.29 | 32.37% | 22,503,957 |
| Sep 8, 2025 | 2.25 | 2.25 | 1.66 | 1.73 | 1.73 | -9.90% | 583,246 |
| Sep 5, 2025 | 1.99 | 2.24 | 1.92 | 1.92 | 1.92 | -5.42% | 705,162 |
| Sep 4, 2025 | 1.87 | 2.19 | 1.87 | 2.03 | 2.03 | 3.05% | 695,241 |
| Sep 3, 2025 | 2.01 | 2.10 | 1.94 | 1.97 | 1.97 | -7.51% | 499,007 |
| Sep 2, 2025 | 1.72 | 2.14 | 1.71 | 2.13 | 2.13 | 12.11% | 2,278,731 |
| Aug 29, 2025 | 2.60 | 2.66 | 1.81 | 1.90 | 1.90 | 68.14% | 156,865,127 |
| Aug 28, 2025 | 1.14 | 1.22 | 1.10 | 1.13 | 1.13 | 0.89% | 49,471 |
| Aug 27, 2025 | 1.09 | 1.14 | 1.04 | 1.12 | 1.12 | -3.45% | 50,814 |
| Aug 26, 2025 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | 6.42% | 45,966 |
| Aug 25, 2025 | 1.13 | 1.16 | 1.09 | 1.09 | 1.09 | -4.39% | 145,155 |
| Aug 22, 2025 | 1.13 | 1.19 | 1.12 | 1.14 | 1.14 | -2.56% | 62,095 |
| Aug 21, 2025 | 1.13 | 1.17 | 1.09 | 1.17 | 1.17 | 7.34% | 111,143 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -2.68% | 63,779 |
| Aug 19, 2025 | 1.22 | 1.23 | 1.11 | 1.12 | 1.12 | -8.20% | 135,458 |
| Aug 18, 2025 | 1.24 | 1.27 | 1.19 | 1.22 | 1.22 | -0.81% | 111,229 |
| Aug 15, 2025 | 1.28 | 1.32 | 1.21 | 1.23 | 1.23 | -4.65% | 152,421 |
| Aug 14, 2025 | 1.29 | 1.45 | 1.29 | 1.29 | 1.29 | -1.53% | 111,387 |
| Aug 13, 2025 | 1.44 | 1.51 | 1.31 | 1.31 | 1.31 | -15.48% | 265,607 |
| Aug 12, 2025 | 1.53 | 1.76 | 1.51 | 1.55 | 1.55 | -17.99% | 585,662 |
| Aug 11, 2025 | 1.60 | 2.33 | 1.50 | 1.89 | 1.89 | 46.74% | 30,405,693 |
| Aug 8, 2025 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -0.92% | 4,053,523 |
| Aug 7, 2025 | 1.32 | 1.40 | 1.29 | 1.30 | 1.30 | -1.52% | 33,349 |
| Aug 6, 2025 | 1.34 | 1.48 | 1.32 | 1.32 | 1.32 | -3.65% | 28,311 |
| Aug 5, 2025 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | -4.86% | 27,871 |
| Aug 4, 2025 | 1.46 | 1.51 | 1.39 | 1.44 | 1.44 | -2.70% | 32,247 |
| Aug 1, 2025 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | -0.67% | 44,530 |
| Jul 31, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 28,625 |
| Jul 30, 2025 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | -4.52% | 44,953 |
| Jul 29, 2025 | 1.57 | 1.65 | 1.56 | 1.57 | 1.57 | 0.71% | 48,240 |
| Jul 28, 2025 | 1.47 | 1.56 | 1.46 | 1.56 | 1.56 | 4.70% | 48,175 |
| Jul 25, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 31,944 |
| Jul 24, 2025 | 1.56 | 1.57 | 1.44 | 1.46 | 1.46 | - | 30,700 |
| Jul 23, 2025 | 1.44 | 1.55 | 1.43 | 1.46 | 1.46 | 1.39% | 32,654 |
| Jul 22, 2025 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -2.70% | 7,362 |
| Jul 21, 2025 | 1.46 | 1.59 | 1.41 | 1.48 | 1.48 | 2.78% | 22,820 |
| Jul 18, 2025 | 1.45 | 1.61 | 1.44 | 1.44 | 1.44 | 0.28% | 21,767 |
| Jul 17, 2025 | 1.61 | 1.68 | 1.24 | 1.44 | 1.44 | -9.46% | 81,326 |
| Jul 16, 2025 | 1.64 | 1.69 | 1.55 | 1.59 | 1.59 | 1.02% | 40,246 |