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
28th Sep 2026 (Mon) 0.6939 0.6939 0.6939 0.70 5
25th Sep 2026 (Fri) 0.70 0.71 0.70 0.7037 12
24th Sep 2026 (Thu) 0.712 0.721 0.712 0.721 1
23rd Sep 2026 (Wed) 0.712 0.73 0.712 0.725 2,252
22nd Sep 2026 (Tue) 0.75 0.75 0.72 0.7197 1,113
21st Sep 2026 (Mon) 0.7578 0.7645 0.7578 0.7645 0
18th Sep 2026 (Fri) 0.7578 0.7578 0.7516 0.7648 757
17th Sep 2026 (Thu) 0.73 0.73 0.7295 0.7295 3
16th Sep 2026 (Wed) 0.73 0.73 0.7191 0.7201 1,000
15th Sep 2026 (Tue) 0.7606 0.7606 0.744 0.744 0
14th Sep 2026 (Mon) 0.7606 0.7607 0.7606 0.7547 0
11th Sep 2026 (Fri) 0.75 0.75 0.75 0.7546 218
10th Sep 2026 (Thu) 0.819 0.819 0.75 0.75 293
9th Sep 2026 (Wed) 0.819 0.819 0.79 0.79 134
8th Sep 2026 (Tue) 0.819 0.819 0.805 0.8022 1,509
7th Sep 2026 (Mon) 0.8536 0.8578 0.8495 0.815 0
4th Sep 2026 (Fri) 0.8536 0.8578 0.8495 0.815 0
3rd Sep 2026 (Thu) 0.8235 0.8999 0.78 0.7864 5,362
2nd Sep 2026 (Wed) 0.82 0.8253 0.7801 0.8177 1,788
1st Sep 2026 (Tue) 0.7901 0.8501 0.755 0.8352 5,676
31st Aug 2026 (Mon) 0.8048 1.06 0.5864 0.8483 225,409
28th Aug 2026 (Fri) 0.70 0.7809 0.70 0.7281 103
27th Aug 2026 (Thu) 0.70 0.7518 0.70 0.7273 5,100
26th Aug 2026 (Wed) 0.7022 0.7022 0.69 0.7391 2,530
25th Aug 2026 (Tue) 0.6899 0.6899 0.674 0.674 0
24th Aug 2026 (Mon) 0.6899 0.6899 0.6899 0.6974 211
21st Aug 2026 (Fri) 0.7202 0.7202 0.7199 0.7199 0
20th Aug 2026 (Thu) 0.7202 0.7202 0.7106 0.7106 3
19th Aug 2026 (Wed) 0.7202 0.7518 0.6871 0.7227 555
18th Aug 2026 (Tue) 0.7381 0.7381 0.6611 0.7278 1,873
17th Aug 2026 (Mon) 0.764 0.764 0.764 0.764 451
14th Aug 2026 (Fri) 0.71 0.7566 0.70 0.755 3,940
13th Aug 2026 (Thu) 0.7301 0.7301 0.7136 0.7013 596
12th Aug 2026 (Wed) 0.7361 0.7584 0.7361 0.7397 701
11th Aug 2026 (Tue) 0.786 0.786 0.7613 0.7868 218
10th Aug 2026 (Mon) 0.76 0.815 0.76 0.7501 100
7th Aug 2026 (Fri) 0.7683 0.7683 0.7683 0.7683 439
6th Aug 2026 (Thu) 0.81 0.81 0.81 0.81 0
5th Aug 2026 (Wed) 0.81 0.82 0.8001 0.82 205
4th Aug 2026 (Tue) 0.8051 0.8134 0.8051 0.8134 260
3rd Aug 2026 (Mon) 0.8051 0.8051 0.7799 0.7831 5,666
31st Jul 2026 (Fri) 0.8499 0.854 0.8499 0.844 200
30th Jul 2026 (Thu) 0.8203 0.8522 0.8203 0.8403 313
29th Jul 2026 (Wed) 0.85 0.85 0.85 0.8681 2
FTSE 100 Latest
Value10,684.88
Change-10.37