Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gamehaus Holdin (GMHS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.899 0.899 0.899 0.9249 411
9th Jul 2026 (Thu) 0.9128 0.9128 0.9032 0.9038 500
8th Jul 2026 (Wed) 0.9128 0.9128 0.9128 0.9127 432
7th Jul 2026 (Tue) 0.9098 0.9641 0.90 0.975 15,804
6th Jul 2026 (Mon) 0.9054 0.9397 0.9051 0.9059 521
3rd Jul 2026 (Fri) 0.9694 0.9694 0.9675 0.9675 0
2nd Jul 2026 (Thu) 0.9694 0.9694 0.9675 0.9675 222
1st Jul 2026 (Wed) 0.9694 0.975 0.9329 0.96 3
30th Jun 2026 (Tue) 0.955 0.9799 0.955 0.9839 2,361
29th Jun 2026 (Mon) 0.985 0.985 0.985 0.9642 201
26th Jun 2026 (Fri) 0.9301 1.00 0.9236 1.01 0
25th Jun 2026 (Thu) 0.9799 1.01 0.95 1.01 2,274
24th Jun 2026 (Wed) 0.8705 0.96 0.8705 0.982 5,062
23rd Jun 2026 (Tue) 0.8751 0.8751 0.8603 0.8937 100
22nd Jun 2026 (Mon) 0.8833 0.8999 0.883 0.9104 2,270
19th Jun 2026 (Fri) 0.8602 0.9005 0.8594 0.8933 4
18th Jun 2026 (Thu) 0.8602 0.9005 0.8594 0.8933 4
17th Jun 2026 (Wed) 0.8688 0.89 0.8602 0.885 4,772
16th Jun 2026 (Tue) 0.881 0.89 0.8401 0.90 3,434
15th Jun 2026 (Mon) 0.87 0.94 0.8639 0.911 178
12th Jun 2026 (Fri) 0.9194 0.9535 0.86 0.8718 8,443
11th Jun 2026 (Thu) 0.8741 0.96 0.84 0.8456 4,807
10th Jun 2026 (Wed) 0.85 0.922 0.84 0.9135 17,453
9th Jun 2026 (Tue) 0.7969 0.9998 0.7856 0.8186 109,406
8th Jun 2026 (Mon) 1.48 1.49 0.95 0.9833 5,521,605
5th Jun 2026 (Fri) 0.95 0.999 0.95 0.9385 2,460,021
4th Jun 2026 (Thu) 0.99 0.99 0.99 0.99 176
3rd Jun 2026 (Wed) 0.96 1.01 0.96 1.00 1,553
2nd Jun 2026 (Tue) 0.98 1.03 0.96 0.96 5,305
1st Jun 2026 (Mon) 0.9047 0.9047 0.90 0.98 39
29th May 2026 (Fri) 0.9799 0.9895 0.9798 0.9898 242
28th May 2026 (Thu) 0.9488 0.9488 0.9309 0.9309 24
27th May 2026 (Wed) 0.9488 0.96 0.9488 0.96 0
26th May 2026 (Tue) 0.9488 0.9488 0.90 0.969 140
25th May 2026 (Mon) 1.02 1.02 0.9555 1.01 735
22nd May 2026 (Fri) 1.02 1.02 0.9555 1.01 735
21st May 2026 (Thu) 0.9261 0.9261 0.9091 0.9478 22
20th May 2026 (Wed) 0.90 0.9478 0.90 0.9478 456
19th May 2026 (Tue) 0.90 0.97 0.90 0.97 0
18th May 2026 (Mon) 0.90 0.90 0.90 0.9868 115
15th May 2026 (Fri) 0.9945 0.9945 0.9945 1.04 200
14th May 2026 (Thu) 0.9999 0.9999 0.9799 0.9799 182
13th May 2026 (Wed) 0.9999 0.9999 0.9999 0.9999 110
12th May 2026 (Tue) 1.04 1.04 1.04 1.04 100
11th May 2026 (Mon) 0.92 0.99 0.92 0.99 100
FTSE 100 Latest
Value10,497.29
Change24.84