Gamehaus Holdings Inc. - GMHS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 28, 2025	1.14	1.13	1.13	1.22	1.1	49,500
August 27, 2025	1.09	1.12	1.12	1.14	1.04	50,814
August 26, 2025	1.1	1.16	1.16	1.19	1.1	46,000
August 25, 2025	1.13	1.09	1.09	1.16	1.09	145,200
August 22, 2025	1.13	1.14	1.14	1.19	1.12	62,100
August 21, 2025	1.13	1.17	1.17	1.17	1.09	111,143
August 20, 2025	1.15	1.09	1.09	1.15	1.08	63,779
August 19, 2025	1.22	1.12	1.12	1.23	1.11	135,500
August 18, 2025	1.24	1.22	1.22	1.27	1.19	111,229
August 15, 2025	1.28	1.23	1.23	1.32	1.21	152,421
August 14, 2025	1.29	1.29	1.29	1.45	1.29	111,387
August 13, 2025	1.44	1.31	1.31	1.51	1.31	265,607
August 12, 2025	1.53	1.55	1.55	1.76	1.51	585,662
August 11, 2025	1.6	1.89	1.89	2.33	1.5	30.41M
August 08, 2025	1.32	1.29	1.29	1.32	1.26	4.05M
August 07, 2025	1.32	1.3	1.3	1.4	1.29	33,349
August 06, 2025	1.34	1.32	1.32	1.48	1.32	28,311
August 05, 2025	1.39	1.37	1.37	1.41	1.35	27,900
August 04, 2025	1.46	1.44	1.44	1.51	1.39	32,247
August 01, 2025	1.46	1.48	1.48	1.48	1.44	44,530
July 31, 2025	1.48	1.49	1.49	1.5	1.48	30,094
July 30, 2025	1.5	1.5	1.5	1.52	1.46	45,734
July 29, 2025	1.57	1.57	1.57	1.65	1.56	48,339
July 28, 2025	1.47	1.56	1.56	1.56	1.46	48,200
July 25, 2025	1.49	1.49	1.49	1.49	1.46	31,944
July 24, 2025	1.56	1.46	1.46	1.57	1.44	30,700
July 23, 2025	1.44	1.46	1.46	1.55	1.43	32,700
July 22, 2025	1.54	1.44	1.44	1.54	1.44	7,400
July 21, 2025	1.46	1.48	1.48	1.59	1.41	22,820
July 18, 2025	1.45	1.44	1.44	1.61	1.44	21,767
July 17, 2025	1.61	1.44	1.44	1.68	1.24	81,326
July 16, 2025	1.64	1.59	1.59	1.69	1.55	40,246
July 15, 2025	1.71	1.57	1.57	1.71	1.57	2,629
July 14, 2025	1.64	1.78	1.78	1.78	1.64	6,616
July 11, 2025	1.74	1.74	1.74	1.74	1.74	1
July 10, 2025	1.7	1.74	1.74	1.78	1.7	12,639
July 09, 2025	1.59	1.7	1.7	1.7	1.59	14,332
July 08, 2025	1.65	1.58	1.58	1.65	1.56	6,229
July 07, 2025	1.55	1.57	1.57	1.63	1.55	9,423
July 03, 2025	1.61	1.65	1.65	1.66	1.55	12,340
July 02, 2025	1.56	1.6	1.6	1.61	1.55	2,000
July 01, 2025	1.59	1.6	1.6	1.63	1.55	3,148
June 30, 2025	1.59	1.62	1.62	1.63	1.56	8,808
June 27, 2025	1.7	1.63	1.63	1.7	1.63	1,000
June 26, 2025	1.64	1.6	1.6	1.7	1.56	5,100
June 25, 2025	1.6	1.71	1.71	1.72	1.6	1,500
June 24, 2025	1.58	1.61	1.61	1.68	1.58	3,643
June 23, 2025	1.59	1.63	1.63	1.67	1.58	2,333
June 20, 2025	1.55	1.55	1.55	1.61	1.5	9,800
June 18, 2025	1.69	1.66	1.66	1.69	1.54	46,828
June 17, 2025	1.68	1.7	1.7	1.77	1.62	9,971
June 16, 2025	1.56	1.73	1.73	1.75	1.56	32,779
June 13, 2025	1.81	1.6	1.6	1.81	1.6	11,900
June 12, 2025	1.68	1.64	1.64	1.69	1.6	3,838
June 11, 2025	1.85	1.6	1.6	1.92	1.6	39,940
June 10, 2025	1.8	1.76	1.76	1.89	1.71	6,069
June 09, 2025	1.56	1.87	1.87	1.94	1.55	75,500
June 06, 2025	1.68	1.52	1.52	1.74	1.52	7,321
June 05, 2025	1.4	1.65	1.65	1.9	1.4	8,827
June 04, 2025	1.65	1.76	1.76	1.78	1.64	13,300

Gamehaus Holdings Inc. (GMHS) NASDAQ