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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.75	11.75	11.75	11.75	11.75	101
November 20, 2025	11.76	11.8	11.8	11.8	11.7	4,300
November 19, 2025	11.67	11.74	11.74	11.74	11.67	6,521
November 18, 2025	11.7	11.7	11.7	11.75	11.65	11,000
November 17, 2025	11.85	11.69	11.69	11.85	11.69	9,448
November 14, 2025	11.84	11.85	11.85	11.85	11.74	700
November 13, 2025	11.9	11.9	11.9	11.9	11.9	100
November 12, 2025	11.88	11.88	11.88	11.88	11.88	506
November 11, 2025	11.9	11.83	11.83	11.9	11.69	1,200
November 10, 2025	11.61	11.88	11.88	11.88	11.61	3,000
November 07, 2025	11.75	11.85	11.85	11.9	11.7	13,500
November 06, 2025	11.62	11.85	11.85	11.9	11.62	3,200
November 05, 2025	11.73	11.74	11.74	11.76	11.6	3,616
November 04, 2025	11.7	11.69	11.69	11.7	11.61	1,400
November 03, 2025	11.65	11.6	11.6	11.65	11.6	2,600
October 31, 2025	11.88	11.76	11.76	11.9	11.76	2,612
October 30, 2025	11.65	11.71	11.66	11.71	11.65	2,300
October 29, 2025	11.73	11.56	11.51	11.73	11.27	8,830
October 28, 2025	11.7	11.75	11.7	11.78	11.7	5,600
October 27, 2025	11.71	11.72	11.67	11.72	11.6	2,306
October 24, 2025	11.74	11.65	11.6	11.78	11.65	1,100
October 23, 2025	11.7	11.72	11.67	11.72	11.7	400
October 22, 2025	11.62	11.62	11.57	11.76	11.62	1,800
October 21, 2025	11.62	11.75	11.75	11.75	11.6	2,000
October 20, 2025	11.79	11.8	11.8	11.8	11.77	4,404
October 17, 2025	11.83	11.73	11.73	11.83	11.73	3,200
October 16, 2025	11.81	11.71	11.71	11.81	11.71	327
October 15, 2025	11.75	11.76	11.76	11.76	11.74	700
October 14, 2025	11.7	11.69	11.69	11.8	11.66	1,346
October 10, 2025	11.62	11.72	11.72	11.72	11.62	1,702
October 09, 2025	11.52	11.64	11.64	11.64	11.52	200
October 08, 2025	11.65	11.65	11.65	11.65	11.65	0
October 07, 2025	11.61	11.65	11.65	11.65	11.61	1,109
October 06, 2025	11.76	11.6	11.6	11.76	11.4	6,000
October 03, 2025	11.72	11.75	11.75	11.76	11.71	3,009
October 02, 2025	11.63	11.63	11.63	11.63	11.63	200
October 01, 2025	11.7	11.69	11.69	11.75	11.69	2,700
September 30, 2025	11.75	11.75	11.75	11.75	11.62	2,300
September 29, 2025	11.65	11.75	11.75	11.75	11.61	3,110
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

Gamehost Inc. (GH.TO) TSX