Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
0.9898
+0.0589 (6.33%)
At close: May 29, 2026, 4:00 PM EDT
0.9469
-0.0429 (-4.33%)
After-hours: May 29, 2026, 7:36 PM EDT
Gamehaus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.98 | 0.99 | 0.90 | 0.99 | 0.99 | 6.33% | 11,323 |
| May 28, 2026 | 0.94 | 0.98 | 0.93 | 0.93 | 0.93 | -3.03% | 2,894 |
| May 27, 2026 | 0.93 | 0.97 | 0.91 | 0.96 | 0.96 | -0.93% | 4,954 |
| May 26, 2026 | 0.80 | 0.99 | 0.80 | 0.97 | 0.97 | -4.06% | 25,944 |
| May 22, 2026 | 0.96 | 1.03 | 0.92 | 1.01 | 1.01 | 6.56% | 52,197 |
| May 21, 2026 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | - | 13,626 |
| May 20, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -2.29% | 2,123 |
| May 19, 2026 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | -1.70% | 1,685 |
| May 18, 2026 | 0.93 | 0.99 | 0.90 | 0.99 | 0.99 | -5.12% | 10,735 |
| May 15, 2026 | 0.97 | 1.04 | 0.92 | 1.04 | 1.04 | 6.13% | 4,493 |
| May 14, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | -2.00% | 5,941 |
| May 13, 2026 | 0.92 | 1.03 | 0.92 | 1.00 | 1.00 | -3.86% | 18,237 |
| May 12, 2026 | 0.95 | 1.04 | 0.93 | 1.04 | 1.04 | 5.05% | 5,606 |
| May 11, 2026 | 0.93 | 0.99 | 0.90 | 0.99 | 0.99 | -1.00% | 3,578 |
| May 8, 2026 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 1.01% | 8,201 |
| May 7, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | -0.99% | 1,965 |
| May 6, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 3.08% | 15,405 |
| May 5, 2026 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | -1.02% | 2,795 |
| May 4, 2026 | 0.86 | 0.99 | 0.86 | 0.98 | 0.98 | -1.01% | 4,688 |
| May 1, 2026 | 0.93 | 0.99 | 0.92 | 0.99 | 0.99 | -0.99% | 4,319 |
| Apr 30, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 5.27% | 14,125 |
| Apr 29, 2026 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | -0.93% | 4,854 |
| Apr 28, 2026 | 0.93 | 0.96 | 0.91 | 0.96 | 0.96 | -2.17% | 4,324 |
| Apr 27, 2026 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | 5.34% | 4,787 |
| Apr 24, 2026 | 0.98 | 1.00 | 0.93 | 0.93 | 0.93 | -6.97% | 2,497 |
| Apr 23, 2026 | 0.91 | 1.02 | 0.91 | 1.00 | 1.00 | 4.17% | 108,206 |
| Apr 22, 2026 | 0.96 | 1.00 | 0.89 | 0.96 | 0.96 | -2.67% | 13,312 |
| Apr 21, 2026 | 0.90 | 1.00 | 0.90 | 0.99 | 0.99 | 6.63% | 20,687 |
| Apr 20, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.25% | 12,296 |
| Apr 17, 2026 | 0.96 | 0.97 | 0.88 | 0.90 | 0.90 | -8.53% | 26,491 |
| Apr 16, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | - | 1,868 |
| Apr 15, 2026 | 0.99 | 0.99 | 0.93 | 0.98 | 0.98 | 3.11% | 3,098 |
| Apr 14, 2026 | 0.98 | 0.99 | 0.90 | 0.95 | 0.95 | -5.94% | 2,797 |
| Apr 13, 2026 | 0.95 | 1.02 | 0.87 | 1.01 | 1.01 | 5.27% | 31,469 |
| Apr 10, 2026 | 1.00 | 1.00 | 0.68 | 0.96 | 0.96 | 0.86% | 26,222 |
| Apr 9, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -0.40% | 1,807 |
| Apr 8, 2026 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -5.45% | 12,603 |
| Apr 7, 2026 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | -0.98% | 15,509 |
| Apr 6, 2026 | 0.97 | 1.03 | 0.87 | 1.02 | 1.02 | 6.25% | 42,783 |
| Apr 2, 2026 | 0.87 | 0.98 | 0.85 | 0.96 | 0.96 | - | 46,620 |
| Apr 1, 2026 | 0.91 | 1.00 | 0.87 | 0.96 | 0.96 | 7.87% | 25,220 |
| Mar 31, 2026 | 0.93 | 0.99 | 0.82 | 0.89 | 0.89 | -11.88% | 15,204 |
| Mar 30, 2026 | 1.00 | 1.03 | 0.80 | 1.01 | 1.01 | -2.88% | 50,858 |
| 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% | 5,874 |
| Mar 25, 2026 | 0.97 | 1.08 | 0.97 | 1.08 | 1.08 | 4.85% | 7,245 |
| Mar 24, 2026 | 1.03 | 1.09 | 0.97 | 1.03 | 1.03 | 0.98% | 8,605 |
| 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% | 4,822 |
| Mar 19, 2026 | 1.06 | 1.08 | 1.02 | 1.07 | 1.07 | - | 8,278 |