Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
0.9000
+0.0041 (0.46%)
Apr 20, 2026, 11:59 AM EDT - Market open
Gamehaus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.96 | 0.97 | 0.88 | 0.90 | 0.90 | -8.53% | 8,974 |
| 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% | 1,087 |
| Apr 14, 2026 | 0.98 | 0.99 | 0.90 | 0.95 | 0.95 | -5.94% | 2,787 |
| Apr 13, 2026 | 0.95 | 1.02 | 0.87 | 1.01 | 1.01 | 5.27% | 31,457 |
| Apr 10, 2026 | 1.00 | 1.00 | 0.68 | 0.96 | 0.96 | 0.86% | 25,120 |
| Apr 9, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -0.40% | 1,306 |
| 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% | 15,507 |
| 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% | 12,514 |
| Mar 30, 2026 | 1.00 | 1.03 | 0.80 | 1.01 | 1.01 | -2.88% | 50,855 |
| 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% | 5,838 |
| Mar 25, 2026 | 0.97 | 1.08 | 0.97 | 1.08 | 1.08 | 4.85% | 7,215 |
| Mar 24, 2026 | 1.03 | 1.09 | 0.97 | 1.03 | 1.03 | 0.98% | 8,525 |
| 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% | 2,786 |
| Mar 19, 2026 | 1.06 | 1.08 | 1.02 | 1.07 | 1.07 | - | 8,278 |
| Mar 18, 2026 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | -2.73% | 5,027 |
| Mar 17, 2026 | 1.10 | 1.12 | 1.03 | 1.10 | 1.10 | 7.84% | 8,692 |
| Mar 16, 2026 | 0.99 | 1.09 | 0.93 | 1.02 | 1.02 | -7.69% | 11,866 |
| Mar 13, 2026 | 0.99 | 1.11 | 0.99 | 1.11 | 1.11 | 6.25% | 9,067 |
| Mar 12, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | -1.89% | 5,409 |
| Mar 11, 2026 | 1.00 | 1.10 | 0.98 | 1.06 | 1.06 | 4.95% | 10,110 |
| Mar 10, 2026 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 2.52% | 20,079 |
| Mar 9, 2026 | 0.98 | 1.00 | 0.93 | 0.99 | 0.99 | -0.01% | 22,476 |
| Mar 6, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -1.47% | 3,849 |
| Mar 5, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 0.03% | 3,691 |
| Mar 4, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -1.02% | 7,369 |
| Mar 3, 2026 | 1.02 | 1.03 | 0.95 | 1.01 | 1.01 | -0.98% | 92,315 |
| Mar 2, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | -1.92% | 28,751 |
| Feb 27, 2026 | 0.98 | 1.11 | 0.98 | 1.04 | 1.04 | 1.96% | 28,623 |
| Feb 26, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | - | 1,660 |
| Feb 25, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 5,053 |
| Feb 24, 2026 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | -0.97% | 8,752 |
| Feb 23, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.08% | 7,539 |
| Feb 20, 2026 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | -1.07% | 11,824 |
| Feb 18, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.25% | 2,406 |
| Feb 17, 2026 | 0.94 | 1.03 | 0.94 | 0.99 | 0.99 | -2.18% | 10,391 |
| Feb 13, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 4,687 |
| Feb 12, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | 3,838 |
| Feb 11, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | 2.00% | 7,884 |
| Feb 10, 2026 | 0.97 | 1.03 | 0.96 | 1.00 | 1.00 | - | 9,441 |
| Feb 9, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -0.99% | 3,415 |
| Feb 6, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | - | 28,660 |
| Feb 5, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 2.30% | 18,792 |
| Feb 4, 2026 | 0.94 | 0.99 | 0.93 | 0.99 | 0.99 | -4.15% | 14,306 |