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
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
8th May 2026 (Fri) 0.948 1.00 0.948 1.00 290
7th May 2026 (Thu) 0.956 0.99 0.956 0.99 1
6th May 2026 (Wed) 0.956 0.956 0.956 0.9999 0
5th May 2026 (Tue) 0.92 0.97 0.92 0.97 32
4th May 2026 (Mon) 0.92 0.92 0.92 0.98 45
1st May 2026 (Fri) 0.95 0.99 0.95 0.99 7
30th Apr 2026 (Thu) 0.95 0.9999 0.95 0.9999 141
29th Apr 2026 (Wed) 0.95 0.95 0.95 0.9498 211
28th Apr 2026 (Tue) 0.926 0.926 0.926 0.9587 1,600
27th Apr 2026 (Mon) 0.94 0.94 0.94 0.98 290
24th Apr 2026 (Fri) 0.95 0.95 0.9303 0.9303 0
23rd Apr 2026 (Thu) 0.95 1.02 0.925 1.00 2,773
22nd Apr 2026 (Wed) 0.90 0.95 0.90 0.96 3,411
21st Apr 2026 (Tue) 0.915 1.00 0.915 0.9863 0
20th Apr 2026 (Mon) 0.9695 0.9695 0.925 0.925 0
17th Apr 2026 (Fri) 0.9695 0.9695 0.8969 0.8959 744
16th Apr 2026 (Thu) 0.91 0.9794 0.91 0.9794 330
15th Apr 2026 (Wed) 0.91 0.9795 0.91 0.9795 0
14th Apr 2026 (Tue) 0.91 0.95 0.91 0.95 0
13th Apr 2026 (Mon) 0.91 1.00 0.91 1.01 809
10th Apr 2026 (Fri) 0.9211 0.9221 0.73 0.9594 1,911
9th Apr 2026 (Thu) 1.00 1.00 0.9512 0.9512 564
8th Apr 2026 (Wed) 1.00 1.00 1.00 0.955 0
7th Apr 2026 (Tue) 0.90 1.01 0.90 1.01 63
6th Apr 2026 (Mon) 0.90 1.03 0.90 1.02 1,949
3rd Apr 2026 (Fri) 0.8743 0.9749 0.8476 0.96 2,606
2nd Apr 2026 (Thu) 0.8743 0.9749 0.8476 0.96 2,606
1st Apr 2026 (Wed) 0.933 0.962 0.8735 0.96 1,034
31st Mar 2026 (Tue) 0.91 0.9648 0.83 0.89 1,551
30th Mar 2026 (Mon) 0.98 0.98 0.7964 1.01 15
27th Mar 2026 (Fri) 0.9771 0.9771 0.9771 1.04 166
26th Mar 2026 (Thu) 1.04 1.06 1.04 1.06 5
25th Mar 2026 (Wed) 1.04 1.04 1.04 1.08 241
24th Mar 2026 (Tue) 0.98 0.98 0.97 1.03 0
23rd Mar 2026 (Mon) 1.06 1.06 1.02 1.02 12
FTSE 100 Latest
Value10,443.47
Change11.13