Gamehaus Inc. (GMHS)
NASDAQ: GMHS
· Real-Time Price · USD
1.13
-0.04 (-3.25%)
At close: Aug 22, 2025, 3:58 PM
1.14
0.88%
After-hours: Aug 22, 2025, 05:33 PM EDT
GMHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.13 | 1.19 | 1.12 | 1.14 | 1.14 | -2.56% | 62,175 |
| Aug 21, 2025 | 1.13 | 1.17 | 1.09 | 1.17 | 1.17 | 7.34% | 111,143 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -2.68% | 63,779 |
| Aug 19, 2025 | 1.22 | 1.23 | 1.11 | 1.12 | 1.12 | -8.20% | 135,500 |
| Aug 18, 2025 | 1.24 | 1.27 | 1.19 | 1.22 | 1.22 | -0.81% | 111,229 |
| Aug 15, 2025 | 1.28 | 1.32 | 1.21 | 1.23 | 1.23 | -4.65% | 152,421 |
| Aug 14, 2025 | 1.29 | 1.45 | 1.29 | 1.29 | 1.29 | -1.53% | 111,387 |
| Aug 13, 2025 | 1.44 | 1.51 | 1.31 | 1.31 | 1.31 | -15.48% | 265,607 |
| Aug 12, 2025 | 1.53 | 1.76 | 1.51 | 1.55 | 1.55 | -17.99% | 585,662 |
| Aug 11, 2025 | 1.60 | 2.33 | 1.50 | 1.89 | 1.89 | 46.51% | 30,405,700 |
| Aug 8, 2025 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -0.77% | 4,053,523 |
| Aug 7, 2025 | 1.32 | 1.40 | 1.29 | 1.30 | 1.30 | -1.52% | 33,349 |
| Aug 6, 2025 | 1.34 | 1.48 | 1.32 | 1.32 | 1.32 | -3.65% | 28,311 |
| Aug 5, 2025 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | -4.86% | 27,900 |
| Aug 4, 2025 | 1.46 | 1.51 | 1.39 | 1.44 | 1.44 | -2.70% | 32,247 |
| Aug 1, 2025 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | -0.67% | 44,530 |
| Jul 31, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 30,094 |
| Jul 30, 2025 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | -4.46% | 45,734 |
| Jul 29, 2025 | 1.57 | 1.65 | 1.56 | 1.57 | 1.57 | 0.64% | 48,339 |
| Jul 28, 2025 | 1.47 | 1.56 | 1.46 | 1.56 | 1.56 | 4.70% | 48,200 |