Gamehaus Inc. (GMHS)
NASDAQ: GMHS
· Real-Time Price · USD
1.38
-0.01 (-0.72%)
At close: Oct 02, 2025, 3:59 PM
1.43
3.63%
After-hours: Oct 02, 2025, 07:00 PM EDT
GMHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | 0.72% | 54,036 |
| Oct 1, 2025 | 1.41 | 1.46 | 1.37 | 1.39 | 1.39 | -3.47% | 41,039 |
| Sep 30, 2025 | 1.41 | 1.50 | 1.40 | 1.44 | 1.44 | 2.86% | 47,900 |
| Sep 29, 2025 | 1.40 | 1.48 | 1.40 | 1.40 | 1.40 | -2.78% | 70,310 |
| Sep 26, 2025 | 1.32 | 1.49 | 1.32 | 1.44 | 1.44 | 9.09% | 122,412 |
| Sep 25, 2025 | 1.40 | 1.45 | 1.30 | 1.32 | 1.32 | -8.97% | 90,824 |
| Sep 24, 2025 | 1.47 | 1.48 | 1.41 | 1.45 | 1.45 | -3.33% | 156,474 |
| Sep 23, 2025 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 59,654 |
| Sep 22, 2025 | 1.61 | 1.61 | 1.49 | 1.52 | 1.52 | 5.56% | 155,261 |
| Sep 19, 2025 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | 5.11% | 140,709 |
| Sep 18, 2025 | 1.43 | 1.48 | 1.37 | 1.37 | 1.37 | -4.86% | 108,905 |
| Sep 17, 2025 | 1.46 | 1.51 | 1.41 | 1.44 | 1.44 | -1.37% | 127,438 |
| Sep 16, 2025 | 1.40 | 1.61 | 1.40 | 1.46 | 1.46 | 4.29% | 264,600 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.39 | 1.40 | 1.40 | -16.17% | 284,300 |
| Sep 12, 2025 | 1.77 | 1.82 | 1.67 | 1.67 | 1.67 | -7.22% | 188,700 |
| Sep 11, 2025 | 1.90 | 1.90 | 1.79 | 1.80 | 1.80 | -3.23% | 226,637 |
| Sep 10, 2025 | 2.06 | 2.19 | 1.81 | 1.86 | 1.86 | -18.78% | 707,500 |
| Sep 9, 2025 | 1.84 | 2.45 | 1.80 | 2.29 | 2.29 | 32.37% | 22,504,000 |
| Sep 8, 2025 | 2.25 | 2.25 | 1.66 | 1.73 | 1.73 | -9.90% | 583,246 |
| Sep 5, 2025 | 1.99 | 2.24 | 1.92 | 1.92 | 1.92 | -5.42% | 705,200 |
Page 1 of 10