Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
1.900
+0.770 (68.14%)
At close: Aug 29, 2025, 4:00 PM
1.780
-0.120 (-6.32%)
After-hours: Aug 29, 2025, 7:59 PM EDT
Gamehaus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 1.71 | 1.71 | 1.57 | 1.57 | 1.57 | -11.80% | 2,629 |
| Jul 14, 2025 | 1.64 | 1.78 | 1.64 | 1.78 | 1.78 | 2.53% | 6,616 |
| Jul 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 20 |
| Jul 10, 2025 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | 2.42% | 12,639 |
| Jul 9, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 7.01% | 14,332 |
| Jul 8, 2025 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | 1.15% | 6,229 |
| Jul 7, 2025 | 1.55 | 1.63 | 1.55 | 1.57 | 1.57 | -5.09% | 9,423 |
| Jul 3, 2025 | 1.61 | 1.66 | 1.55 | 1.65 | 1.65 | 3.38% | 12,340 |
| Jul 2, 2025 | 1.56 | 1.61 | 1.55 | 1.60 | 1.60 | 0.06% | 1,975 |
| Jul 1, 2025 | 1.59 | 1.63 | 1.55 | 1.60 | 1.60 | -1.54% | 3,148 |
| Jun 30, 2025 | 1.59 | 1.63 | 1.56 | 1.62 | 1.62 | -0.31% | 8,559 |
| Jun 27, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | 1.56% | 980 |
| Jun 26, 2025 | 1.64 | 1.70 | 1.56 | 1.60 | 1.60 | -6.43% | 5,073 |
| Jun 25, 2025 | 1.60 | 1.72 | 1.60 | 1.71 | 1.71 | 6.21% | 1,472 |
| Jun 24, 2025 | 1.58 | 1.68 | 1.58 | 1.61 | 1.61 | -1.23% | 3,643 |
| Jun 23, 2025 | 1.59 | 1.67 | 1.58 | 1.63 | 1.63 | 5.16% | 2,333 |
| Jun 20, 2025 | 1.55 | 1.61 | 1.50 | 1.55 | 1.55 | -6.63% | 9,784 |