Gamehaus Inc. (GMHS)
1.51
-0.04 (-2.58%)
At close: Mar 13, 2025, 12:49 PM
GMHS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.44 | 1.55 | 1.43 | 1.55 | 0.09 | 6.16% | 48,666 |
| Mar 11, 2025 | 1.70 | 1.73 | 1.31 | 1.46 | -0.23 | -13.61% | 4,140,826 |
| Mar 10, 2025 | 1.80 | 1.80 | 1.59 | 1.69 | -0.09 | -5.06% | 32,984 |
| Mar 7, 2025 | 1.70 | 2.00 | 1.70 | 1.78 | 0.08 | 4.71% | 9,447 |
| Mar 6, 2025 | 1.82 | 2.01 | 1.70 | 1.70 | -0.07 | -3.95% | 18,578 |
| Mar 5, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | -0.03 | -1.67% | 4,500 |
| Mar 4, 2025 | 1.89 | 2.03 | 1.80 | 1.80 | -0.07 | -3.74% | 60,362 |
| Mar 3, 2025 | 1.96 | 2.03 | 1.86 | 1.87 | -0.11 | -5.56% | 19,019 |
| Feb 28, 2025 | 1.86 | 2.04 | 1.82 | 1.98 | 0.09 | 4.76% | 27,622 |
| Feb 27, 2025 | 1.83 | 2.04 | 1.80 | 1.89 | -0.04 | -2.07% | 58,300 |
| Feb 26, 2025 | 2.05 | 2.05 | 1.85 | 1.93 | 0.06 | 3.21% | 13,366 |
| Feb 25, 2025 | 1.85 | 1.95 | 1.79 | 1.87 | -0.04 | -2.09% | 38,300 |
| Feb 24, 2025 | 1.96 | 1.97 | 1.76 | 1.91 | -0.07 | -3.54% | 129,700 |
| Feb 21, 2025 | 1.99 | 2.10 | 1.89 | 1.98 | -0.07 | -3.41% | 33,446 |
| Feb 20, 2025 | 2.11 | 2.14 | 1.97 | 2.05 | -0.13 | -5.96% | 51,400 |
| Feb 19, 2025 | 2.05 | 2.24 | 1.91 | 2.18 | 0.10 | 4.81% | 97,524 |
| Feb 18, 2025 | 2.11 | 2.38 | 1.95 | 2.08 | -0.04 | -1.89% | 134,400 |
| Feb 14, 2025 | 1.72 | 2.45 | 1.69 | 2.12 | 0.40 | 23.26% | 484,949 |
| Feb 13, 2025 | 1.67 | 1.78 | 1.60 | 1.72 | -0.02 | -1.15% | 641,829 |
| Feb 12, 2025 | 1.71 | 1.80 | 1.66 | 1.74 | 0.05 | 2.96% | 69,161 |
| Feb 11, 2025 | 1.50 | 1.80 | 1.49 | 1.69 | 0.23 | 15.75% | 101,423 |
| Feb 10, 2025 | 1.33 | 1.53 | 1.30 | 1.46 | 0.16 | 12.31% | 39,055 |
| Feb 7, 2025 | 1.42 | 1.57 | 1.30 | 1.30 | -0.16 | -10.96% | 107,251 |
| Feb 6, 2025 | 1.64 | 1.75 | 1.35 | 1.46 | -0.23 | -13.61% | 145,700 |
| Feb 5, 2025 | 1.59 | 1.85 | 1.56 | 1.69 | 0.09 | 5.62% | 220,116 |
| Feb 4, 2025 | 1.37 | 1.65 | 1.37 | 1.60 | 0.22 | 15.94% | 207,747 |
| Feb 3, 2025 | 1.60 | 1.70 | 1.15 | 1.38 | -0.32 | -18.82% | 400,500 |
| Jan 31, 2025 | 1.85 | 1.86 | 1.70 | 1.70 | -0.11 | -6.08% | 88,200 |
| Jan 30, 2025 | 1.88 | 2.14 | 1.65 | 1.81 | -0.11 | -5.73% | 436,213 |
| Jan 29, 2025 | 1.75 | 2.58 | 1.75 | 1.92 | -0.27 | -12.33% | 778,338 |
| Jan 28, 2025 | 2.26 | 2.45 | 1.97 | 2.19 | -0.64 | -22.61% | 324,348 |
| Jan 27, 2025 | 2.50 | 3.49 | 2.16 | 2.83 | -0.08 | -2.75% | 1,299,200 |
| Jan 24, 2025 | 8.14 | 9.00 | 2.57 | 2.91 | -5.63 | -65.93% | 902,800 |
| Jan 23, 2025 | 10.96 | 11.00 | 8.54 | 8.54 | -2.60 | -23.34% | 20,617 |
| Jan 22, 2025 | 17.49 | 17.49 | 10.00 | 11.14 | -4.85 | -30.33% | 40,946 |
| Jan 21, 2025 | 13.05 | 15.99 | 13.00 | 15.99 | 3.29 | 25.91% | 30,000 |
| Jan 17, 2025 | 12.99 | 14.70 | 12.28 | 12.70 | 0.37 | 3.00% | 3,600 |
| Jan 16, 2025 | 11.28 | 13.16 | 9.51 | 12.33 | 1.05 | 9.31% | 12,000 |
| Jan 15, 2025 | 11.22 | 11.28 | 11.22 | 11.28 | 0.00 | 0.00% | 1,500 |
| Jan 14, 2025 | 11.30 | 11.30 | 11.26 | 11.28 | 0.00 | 0.00% | 1,100 |
| Jan 13, 2025 | 11.26 | 11.30 | 11.26 | 11.28 | 0.14 | 1.26% | 3,300 |
| Jan 10, 2025 | 11.27 | 11.47 | 11.14 | 11.14 | -0.12 | -1.07% | 53,200 |
| Jan 8, 2025 | 11.20 | 11.26 | 11.20 | 11.26 | 0.03 | 0.27% | 200 |
| Jan 7, 2025 | 11.26 | 11.26 | 11.22 | 11.23 | -0.04 | -0.35% | 49,900 |
| Jan 6, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 0.00 | 0.00% | 147,500 |
| Jan 3, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 0.00 | 0.00% | 245,100 |
| Jan 2, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 0.01 | 0.09% | 10,000 |
| Dec 31, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | -0.04 | -0.35% | 700 |
| Dec 30, 2024 | 11.16 | 11.30 | 11.15 | 11.30 | n/a | n/a | 6,300 |