Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
1.013
+0.023 (2.32%)
Jan 8, 2026, 1:43 PM EST - Market open
Gamehaus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 0.98 | 1.03 | 0.96 | 0.99 | 0.99 | -1.00% | 15,857 |
| Jan 6, 2026 | 0.96 | 1.03 | 0.96 | 1.00 | 1.00 | -3.85% | 3,533 |
| Jan 5, 2026 | 0.98 | 1.04 | 0.96 | 1.04 | 1.04 | 8.33% | 9,207 |
| Jan 2, 2026 | 0.96 | 1.04 | 0.96 | 0.96 | 0.96 | 1.57% | 45,437 |
| Dec 31, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | -0.51% | 6,930 |
| Dec 30, 2025 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -1.04% | 27,938 |
| Dec 29, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -4.00% | 12,809 |
| Dec 26, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 8,986 |
| Dec 24, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,748 |
| Dec 23, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.84% | 4,422 |
| Dec 22, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.83% | 18,664 |
| Dec 19, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | -1.09% | 11,069 |
| Dec 18, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 1.10% | 5,767 |
| Dec 17, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 6.33% | 37,554 |
| Dec 16, 2025 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -5.95% | 6,348 |
| Dec 15, 2025 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | -0.99% | 19,066 |
| Dec 12, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 24,416 |
| Dec 11, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 26,270 |
| Dec 10, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | 2.94% | 9,520 |
| Dec 9, 2025 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 20,378 |
| Dec 8, 2025 | 0.99 | 1.09 | 0.99 | 1.08 | 1.08 | 8.00% | 48,495 |
| Dec 5, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 41,306 |
| Dec 4, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 15,406 |
| Dec 3, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 2.34% | 21,194 |
| Dec 2, 2025 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | 1.19% | 33,577 |
| Dec 1, 2025 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | -6.19% | 19,770 |
| Nov 28, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | -1.87% | 44,260 |
| Nov 26, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -1.38% | 25,220 |
| Nov 25, 2025 | 1.20 | 1.23 | 1.02 | 1.09 | 1.09 | -8.05% | 64,252 |
| Nov 24, 2025 | 1.07 | 1.25 | 1.06 | 1.18 | 1.18 | 14.56% | 120,850 |
| Nov 21, 2025 | 0.92 | 1.05 | 0.91 | 1.03 | 1.03 | 15.65% | 50,818 |
| Nov 20, 2025 | 0.88 | 0.95 | 0.88 | 0.89 | 0.89 | 3.32% | 83,516 |
| Nov 19, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -6.01% | 20,237 |
| Nov 18, 2025 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | -3.46% | 66,787 |
| Nov 17, 2025 | 1.08 | 1.08 | 0.90 | 0.95 | 0.95 | -9.52% | 94,304 |
| Nov 14, 2025 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | 3.96% | 45,208 |
| Nov 13, 2025 | 1.08 | 1.12 | 1.01 | 1.01 | 1.01 | -7.34% | 68,488 |
| Nov 12, 2025 | 1.11 | 1.17 | 1.08 | 1.09 | 1.09 | -1.80% | 39,686 |
| Nov 11, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 38,442 |
| Nov 10, 2025 | 1.12 | 1.23 | 1.11 | 1.12 | 1.12 | 1.82% | 65,422 |
| Nov 7, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -2.65% | 15,404 |
| Nov 6, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | - | 40,754 |
| Nov 5, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | - | 66,374 |
| Nov 4, 2025 | 1.16 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 52,670 |
| Nov 3, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -6.45% | 91,383 |
| Oct 31, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 37,945 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | 38,936 |
| Oct 29, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 35,447 |
| Oct 28, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -5.19% | 36,673 |
| Oct 27, 2025 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 4.65% | 80,570 |