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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.75	11.86	11.86	11.86	11.75	490
February 19, 2026	11.75	11.65	11.65	11.76	11.65	3,209
February 18, 2026	11.76	11.75	11.75	11.9	11.7	9,000
February 17, 2026	11.9	11.9	11.9	11.9	11.9	300
February 13, 2026	11.76	11.76	11.76	11.76	11.76	277
February 12, 2026	11.81	11.76	11.76	11.85	11.76	3,200
February 11, 2026	12.02	12.02	12.02	12.02	12.02	2,521
February 10, 2026	11.89	11.8	11.8	11.89	11.76	2,521
February 09, 2026	12	11.9	11.9	12	11.9	2,721
February 06, 2026	11.83	11.75	11.75	11.83	11.75	2,400
February 05, 2026	11.99	11.99	11.99	11.99	11.99	1,002
February 04, 2026	11.92	11.84	11.84	11.92	11.84	1,600
February 03, 2026	11.88	11.82	11.82	11.88	11.82	301
February 02, 2026	11.84	11.83	11.83	11.84	11.83	1,116
January 30, 2026	11.82	11.82	11.82	11.82	11.82	336
January 29, 2026	11.95	11.9	11.85	12	11.85	3,803
January 28, 2026	11.81	11.99	11.94	11.99	11.81	3,000
January 27, 2026	12.01	11.82	11.82	12.01	11.8	1,100
January 26, 2026	11.8	11.79	11.79	11.81	11.79	3,422
January 23, 2026	11.79	11.79	11.79	11.79	11.79	101
January 22, 2026	11.82	11.82	11.82	11.82	11.82	300
January 21, 2026	11.99	11.81	11.81	11.99	11.79	1,710
January 20, 2026	11.79	11.9	11.9	11.9	11.79	625
January 19, 2026	11.8	11.8	11.8	11.8	11.8	200
January 16, 2026	12.07	11.79	11.79	12.07	11.79	407
January 15, 2026	12	11.87	11.87	12	11.87	216
January 14, 2026	11.91	11.84	11.84	11.91	11.75	3,302
January 13, 2026	11.88	11.87	11.87	11.88	11.87	1,101
January 12, 2026	12	12	12	12	12	4
January 09, 2026	12	12	12	12	12	117
January 08, 2026	12.15	11.9	11.9	12.15	11.9	201
January 07, 2026	12.13	12	12	12.13	12	1,839
January 06, 2026	12.11	12.3	12.3	12.34	12.11	3,990
January 05, 2026	11.62	12.29	12.29	12.29	11.62	7,800
January 02, 2026	11.56	11.88	11.88	11.88	11.56	3,320
December 31, 2025	11.65	11.65	11.65	11.65	11.65	1,100
December 30, 2025	11.68	11.73	11.73	11.8	11.66	8,200
December 29, 2025	11.88	11.89	11.89	11.89	11.85	664
December 23, 2025	11.81	11.85	11.85	11.85	11.81	2,942
December 22, 2025	11.81	11.81	11.81	11.81	11.81	105
December 19, 2025	12.24	11.96	11.96	12.28	11.96	3,506
December 18, 2025	12.21	12.11	12.11	12.25	12.03	4,805
December 17, 2025	12.04	12.05	12.05	12.17	11.99	3,400
December 16, 2025	11.75	11.75	11.75	11.75	11.75	1,233
December 15, 2025	11.66	11.85	11.85	11.85	11.66	2,421
December 12, 2025	11.65	11.65	11.65	11.65	11.65	203
December 11, 2025	11.7	11.66	11.66	11.7	11.66	510
December 10, 2025	11.65	11.66	11.66	11.66	11.65	422
December 09, 2025	11.65	11.65	11.65	11.65	11.65	106
December 08, 2025	11.69	11.73	11.73	11.78	11.62	1,804
December 05, 2025	11.61	11.72	11.72	11.72	11.61	7,604
December 04, 2025	11.62	11.72	11.72	11.72	11.6	7,604
December 03, 2025	11.75	11.65	11.65	11.75	11.62	2,561
December 02, 2025	11.75	11.75	11.75	11.75	11.71	1,400
December 01, 2025	11.62	11.62	11.62	11.62	11.62	145
November 28, 2025	11.98	11.64	11.64	11.98	11.64	1,200
November 27, 2025	11.7	11.69	11.64	11.7	11.69	703
November 26, 2025	11.7	11.7	11.65	11.71	11.7	3,110
November 25, 2025	11.71	11.72	11.72	11.75	11.71	900
November 24, 2025	11.7	11.68	11.68	11.7	11.68	343

Gamehost Inc. (GH.TO) TSX