Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
1.780
+0.080 (4.71%)
At close: Mar 7, 2025, 4:00 PM
1.845
+0.065 (3.65%)
After-hours: Mar 7, 2025, 5:08 PM EST
Gamehaus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 1.70 | 2.00 | 1.70 | 1.78 | 1.78 | 4.71% | 9,447 |
| Mar 6, 2025 | 1.82 | 2.01 | 1.70 | 1.70 | 1.70 | -3.95% | 18,578 |
| Mar 5, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 4,465 |
| Mar 4, 2025 | 1.89 | 2.03 | 1.80 | 1.80 | 1.80 | -3.74% | 60,362 |
| Mar 3, 2025 | 1.96 | 2.03 | 1.86 | 1.87 | 1.87 | -5.56% | 19,019 |
| Feb 28, 2025 | 1.86 | 2.04 | 1.82 | 1.98 | 1.98 | 4.76% | 27,622 |
| Feb 27, 2025 | 1.83 | 2.04 | 1.80 | 1.89 | 1.89 | -2.07% | 58,296 |
| Feb 26, 2025 | 2.05 | 2.05 | 1.85 | 1.93 | 1.93 | 3.21% | 13,366 |
| Feb 25, 2025 | 1.85 | 1.95 | 1.79 | 1.87 | 1.87 | -2.09% | 38,270 |
| Feb 24, 2025 | 1.96 | 1.97 | 1.76 | 1.91 | 1.91 | -3.54% | 129,679 |
| Feb 21, 2025 | 1.99 | 2.10 | 1.89 | 1.98 | 1.98 | -3.41% | 33,446 |
| Feb 20, 2025 | 2.11 | 2.14 | 1.97 | 2.05 | 2.05 | -5.96% | 51,371 |
| Feb 19, 2025 | 2.05 | 2.24 | 1.91 | 2.18 | 2.18 | 4.81% | 97,524 |
| Feb 18, 2025 | 2.11 | 2.38 | 1.95 | 2.08 | 2.08 | -1.89% | 134,374 |
| Feb 14, 2025 | 1.72 | 2.45 | 1.69 | 2.12 | 2.12 | 23.26% | 484,949 |
| Feb 13, 2025 | 1.67 | 1.78 | 1.60 | 1.72 | 1.72 | -1.15% | 641,829 |
| Feb 12, 2025 | 1.71 | 1.80 | 1.66 | 1.74 | 1.74 | 2.96% | 69,161 |
| Feb 11, 2025 | 1.50 | 1.80 | 1.49 | 1.69 | 1.69 | 15.75% | 101,423 |
| Feb 10, 2025 | 1.33 | 1.53 | 1.30 | 1.46 | 1.46 | 12.31% | 39,055 |
| Feb 7, 2025 | 1.42 | 1.57 | 1.30 | 1.30 | 1.30 | -10.96% | 107,251 |
| Feb 6, 2025 | 1.64 | 1.75 | 1.35 | 1.46 | 1.46 | -13.61% | 145,679 |
| Feb 5, 2025 | 1.59 | 1.85 | 1.56 | 1.69 | 1.69 | 5.96% | 220,116 |
| Feb 4, 2025 | 1.37 | 1.65 | 1.37 | 1.60 | 1.60 | 15.58% | 207,747 |
| Feb 3, 2025 | 1.60 | 1.70 | 1.15 | 1.38 | 1.38 | -18.87% | 400,479 |
| Jan 31, 2025 | 1.85 | 1.86 | 1.70 | 1.70 | 1.70 | -6.02% | 88,154 |
| Jan 30, 2025 | 1.88 | 2.14 | 1.65 | 1.81 | 1.81 | -5.73% | 436,213 |
| Jan 29, 2025 | 1.75 | 2.58 | 1.75 | 1.92 | 1.92 | -12.33% | 778,338 |
| Jan 28, 2025 | 2.26 | 2.45 | 1.97 | 2.19 | 2.19 | -22.61% | 324,348 |
| Jan 27, 2025 | 2.50 | 3.49 | 2.16 | 2.83 | 2.83 | -2.75% | 1,299,175 |