Gamehost Inc. - GH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.75	11.85	11.85	11.85	11.66	3,100
September 25, 2025	11.68	11.75	11.75	11.76	11.68	4,200
September 24, 2025	11.75	11.75	11.75	11.75	11.75	0
September 23, 2025	11.8	11.75	11.75	11.8	11.67	4,349
September 22, 2025	11.7	11.67	11.67	11.74	11.67	1,800
September 19, 2025	11.8	11.55	11.55	11.8	11.55	1,910
September 18, 2025	11.8	11.81	11.81	11.81	11.67	7,700
September 17, 2025	11.74	11.75	11.75	11.76	11.74	1,901
September 16, 2025	11.85	11.88	11.88	11.88	11.8	2,214
September 15, 2025	12	11.84	11.84	12.01	11.72	6,600
September 12, 2025	11.7	11.6	11.6	11.7	11.6	200
September 11, 2025	11.53	11.75	11.75	11.75	11.53	12,100
September 10, 2025	11.74	11.6	11.6	11.75	11.56	8,300
September 09, 2025	11.76	11.6	11.6	11.76	11.6	2,900
September 08, 2025	11.9	11.85	11.85	11.9	11.85	4,514
September 05, 2025	11.75	11.88	11.88	11.88	11.74	3,721
September 04, 2025	11.83	11.55	11.55	11.83	11.54	4,200
September 03, 2025	11.57	11.6	11.6	11.6	11.5	800
September 02, 2025	11.5	11.5	11.5	11.5	11.5	0
August 29, 2025	11.58	11.5	11.5	11.58	11.5	1,200
August 28, 2025	11.56	11.62	11.57	11.62	11.56	700
August 27, 2025	11.62	11.62	11.57	11.62	11.62	0
August 26, 2025	11.62	11.62	11.62	11.62	11.62	820
August 25, 2025	11.63	11.55	11.55	11.63	11.55	1,300
August 22, 2025	11.83	11.83	11.83	11.83	11.83	328
August 21, 2025	11.63	11.63	11.63	11.63	11.63	0
August 20, 2025	11.63	11.63	11.63	11.63	11.63	100
August 19, 2025	11.55	11.65	11.65	11.65	11.54	619
August 18, 2025	11.69	11.7	11.7	11.7	11.69	316
August 15, 2025	11.56	11.68	11.68	11.85	11.56	1,740
August 14, 2025	11.36	11.62	11.62	11.62	11.36	2,625
August 13, 2025	11.4	11.42	11.42	11.42	11.34	1,400
August 12, 2025	11.53	11.41	11.41	11.53	11.41	400
August 11, 2025	11.31	11.45	11.45	11.45	11.14	700
August 08, 2025	11.75	11.75	11.75	11.75	11.75	200
August 07, 2025	11.85	11.85	11.85	11.85	11.85	1,000
August 06, 2025	11.79	11.79	11.79	11.95	11.79	4,917
August 05, 2025	12.39	12.39	12.39	12.39	12.39	0
August 01, 2025	12.2	12.39	12.39	12.39	12.2	1,501
July 31, 2025	12.19	12.32	12.32	12.32	12.19	1,000
July 30, 2025	12.3	12.24	12.19	12.35	12.16	7,008
July 29, 2025	12.25	12.3	12.25	12.3	12.22	5,901
July 28, 2025	12.31	12.31	12.26	12.31	12.22	1,101
July 25, 2025	12.35	12.32	12.32	12.35	12.12	1,000
July 24, 2025	12.12	12.3	12.3	12.3	12.12	300
July 23, 2025	12.3	12.35	12.35	12.35	12.3	5,603
July 22, 2025	12.38	12.39	12.39	12.39	12.38	445
July 21, 2025	12.38	12.3	12.3	12.38	12.3	500
July 18, 2025	12.36	12.38	12.38	12.38	12.36	1,420
July 17, 2025	12.35	12.36	12.36	12.36	12.3	300
July 16, 2025	12.4	12.3	12.3	12.4	12.3	2,013
July 15, 2025	12.29	12.35	12.35	12.35	12.29	1,705
July 14, 2025	12.5	12.4	12.4	12.5	12.27	1,879
July 11, 2025	12.5	12.57	12.57	12.57	12.5	1,500
July 10, 2025	12.45	12.46	12.46	12.46	12.3	2,500
July 09, 2025	12.45	12.45	12.45	12.45	12.45	101
July 08, 2025	12.42	12.43	12.43	12.43	12.42	1,200
July 07, 2025	12.53	12.54	12.54	12.6	12.5	900
July 04, 2025	12.5	12.54	12.54	12.54	12.5	2,505
July 03, 2025	12.47	12.42	12.42	12.5	12.42	1,917

Gamehost Inc. (GH.TO) TSX