Gamehost Inc. (TSX:GH)
Canada
· Delayed Price · Currency is CAD 11.70
+0.15 (1.30%)
At close: Mar 6, 2026
Gamehost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.57 | 11.70 | 11.57 | 11.70 | 11.70 | 1.30% | 321 |
| Mar 3, 2026 | 11.58 | 11.59 | 11.49 | 11.55 | 11.55 | 0.17% | 7,186 |
| Mar 2, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.87% | 549 |
| Feb 27, 2026 | 11.70 | 11.90 | 11.70 | 11.75 | 11.75 | - | 2,786 |
| Feb 26, 2026 | 11.75 | 11.78 | 11.75 | 11.75 | 11.70 | -0.34% | 3,598 |
| Feb 25, 2026 | 11.85 | 11.85 | 11.76 | 11.79 | 11.74 | 0.26% | 3,255 |
| Feb 24, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.71 | 0.09% | 155 |
| Feb 23, 2026 | 11.75 | 11.82 | 11.75 | 11.75 | 11.70 | -0.93% | 1,327 |
| Feb 20, 2026 | 11.75 | 11.86 | 11.75 | 11.86 | 11.81 | 1.80% | 490 |
| Feb 19, 2026 | 11.75 | 11.76 | 11.65 | 11.65 | 11.60 | -0.85% | 3,209 |
| Feb 18, 2026 | 11.76 | 11.90 | 11.70 | 11.75 | 11.70 | -1.26% | 8,982 |
| Feb 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | 1.19% | 280 |
| Feb 13, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.71 | - | 277 |
| Feb 12, 2026 | 11.81 | 11.85 | 11.76 | 11.76 | 11.71 | -0.34% | 3,166 |
| Feb 10, 2026 | 11.89 | 11.89 | 11.76 | 11.80 | 11.75 | -0.84% | 2,521 |
| Feb 9, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.85 | 1.28% | 2,721 |
| Feb 6, 2026 | 11.83 | 11.83 | 11.75 | 11.75 | 11.70 | -2.00% | 2,363 |
| Feb 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.94 | 1.27% | 1,002 |
| Feb 4, 2026 | 11.92 | 11.92 | 11.84 | 11.84 | 11.79 | 0.17% | 1,553 |
| Feb 3, 2026 | 11.88 | 11.88 | 11.82 | 11.82 | 11.77 | -0.08% | 301 |
| Feb 2, 2026 | 11.84 | 11.84 | 11.83 | 11.83 | 11.78 | 0.08% | 1,116 |
| Jan 30, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.77 | -0.67% | 336 |
| Jan 29, 2026 | 11.95 | 12.00 | 11.85 | 11.90 | 11.80 | -0.75% | 3,803 |
| Jan 28, 2026 | 11.81 | 11.99 | 11.81 | 11.99 | 11.89 | 1.44% | 2,968 |
| Jan 27, 2026 | 12.01 | 12.01 | 11.80 | 11.82 | 11.72 | 0.25% | 1,094 |
| Jan 26, 2026 | 11.80 | 11.81 | 11.79 | 11.79 | 11.69 | - | 3,422 |
| Jan 23, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.69 | -0.25% | 101 |
| Jan 22, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.72 | 0.08% | 300 |
| Jan 21, 2026 | 11.99 | 11.99 | 11.79 | 11.81 | 11.71 | -0.76% | 1,710 |
| Jan 20, 2026 | 11.79 | 11.90 | 11.79 | 11.90 | 11.80 | 0.85% | 625 |
| Jan 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | 0.08% | 180 |
| Jan 16, 2026 | 12.07 | 12.07 | 11.79 | 11.79 | 11.69 | -0.67% | 407 |
| Jan 15, 2026 | 12.00 | 12.00 | 11.87 | 11.87 | 11.77 | 0.25% | 216 |
| Jan 14, 2026 | 11.91 | 11.91 | 11.75 | 11.84 | 11.74 | -0.25% | 3,302 |
| Jan 13, 2026 | 11.88 | 11.88 | 11.87 | 11.87 | 11.77 | -1.08% | 1,101 |
| Jan 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | 0.84% | 117 |
| Jan 8, 2026 | 12.15 | 12.15 | 11.90 | 11.90 | 11.80 | -0.83% | 201 |
| Jan 7, 2026 | 12.13 | 12.13 | 12.00 | 12.00 | 11.90 | -2.44% | 1,839 |
| Jan 6, 2026 | 12.11 | 12.34 | 12.11 | 12.30 | 12.20 | 0.08% | 3,990 |
| Jan 5, 2026 | 11.62 | 12.29 | 11.62 | 12.29 | 12.19 | 3.45% | 7,779 |
| Jan 2, 2026 | 11.56 | 11.88 | 11.56 | 11.88 | 11.78 | 1.97% | 3,320 |
| Dec 31, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.55 | -0.68% | 1,100 |
| Dec 30, 2025 | 11.68 | 11.80 | 11.66 | 11.73 | 11.58 | -1.35% | 8,153 |
| Dec 29, 2025 | 11.88 | 11.89 | 11.85 | 11.89 | 11.74 | 1.02% | 664 |
| Dec 24, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.62 | -0.68% | 100 |
| Dec 23, 2025 | 11.81 | 11.85 | 11.81 | 11.85 | 11.70 | 0.34% | 2,942 |
| Dec 22, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.66 | -1.25% | 105 |
| Dec 19, 2025 | 12.24 | 12.28 | 11.96 | 11.96 | 11.81 | -1.24% | 3,506 |
| Dec 18, 2025 | 12.21 | 12.25 | 12.03 | 12.11 | 11.96 | 0.50% | 4,805 |
| Dec 17, 2025 | 12.04 | 12.17 | 11.99 | 12.05 | 11.90 | 2.55% | 3,353 |
| Dec 16, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.60 | -0.84% | 1,233 |
| Dec 15, 2025 | 11.66 | 11.85 | 11.66 | 11.85 | 11.70 | 1.72% | 2,421 |
| Dec 12, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.50 | -0.09% | 203 |
| Dec 11, 2025 | 11.70 | 11.70 | 11.66 | 11.66 | 11.51 | - | 510 |
| Dec 10, 2025 | 11.65 | 11.66 | 11.65 | 11.66 | 11.51 | 0.09% | 422 |
| Dec 9, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.50 | -0.68% | 106 |
| Dec 8, 2025 | 11.69 | 11.78 | 11.62 | 11.73 | 11.58 | 0.09% | 1,804 |
| Dec 4, 2025 | 11.62 | 11.72 | 11.60 | 11.72 | 11.57 | 0.60% | 7,604 |
| Dec 3, 2025 | 11.75 | 11.75 | 11.62 | 11.65 | 11.50 | -0.85% | 2,561 |
| Dec 2, 2025 | 11.75 | 11.75 | 11.71 | 11.75 | 11.60 | 1.12% | 1,400 |
| Dec 1, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.47 | -0.17% | 145 |
| Nov 28, 2025 | 11.98 | 11.98 | 11.64 | 11.64 | 11.49 | -0.43% | 1,160 |
| Nov 27, 2025 | 11.70 | 11.70 | 11.69 | 11.69 | 11.49 | -0.09% | 703 |
| Nov 26, 2025 | 11.70 | 11.71 | 11.70 | 11.70 | 11.50 | -0.17% | 3,110 |
| Nov 25, 2025 | 11.71 | 11.75 | 11.71 | 11.72 | 11.52 | 0.34% | 900 |
| Nov 24, 2025 | 11.70 | 11.70 | 11.68 | 11.68 | 11.48 | -0.60% | 343 |
| Nov 21, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.55 | -0.42% | 101 |
| Nov 20, 2025 | 11.76 | 11.80 | 11.70 | 11.80 | 11.60 | 0.51% | 4,289 |
| Nov 19, 2025 | 11.67 | 11.74 | 11.67 | 11.74 | 11.54 | 0.34% | 6,521 |
| Nov 18, 2025 | 11.70 | 11.75 | 11.65 | 11.70 | 11.50 | 0.09% | 11,000 |
| Nov 17, 2025 | 11.85 | 11.85 | 11.69 | 11.69 | 11.49 | -1.35% | 9,448 |
| Nov 14, 2025 | 11.84 | 11.85 | 11.74 | 11.85 | 11.65 | -0.42% | 674 |
| Nov 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.70 | 0.17% | 100 |
| Nov 12, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.68 | 0.42% | 506 |
| Nov 11, 2025 | 11.90 | 11.90 | 11.69 | 11.83 | 11.63 | -0.42% | 1,185 |
| Nov 10, 2025 | 11.61 | 11.88 | 11.61 | 11.88 | 11.68 | 0.25% | 2,986 |
| Nov 7, 2025 | 11.75 | 11.90 | 11.70 | 11.85 | 11.65 | - | 13,450 |
| Nov 6, 2025 | 11.62 | 11.90 | 11.62 | 11.85 | 11.65 | 0.94% | 3,151 |
| Nov 5, 2025 | 11.73 | 11.76 | 11.60 | 11.74 | 11.54 | 0.43% | 3,616 |
| Nov 4, 2025 | 11.70 | 11.70 | 11.61 | 11.69 | 11.49 | 0.78% | 1,400 |
| Nov 3, 2025 | 11.65 | 11.65 | 11.60 | 11.60 | 11.40 | -1.36% | 2,600 |
| Oct 31, 2025 | 11.88 | 11.90 | 11.76 | 11.76 | 11.56 | 0.43% | 2,612 |
| Oct 30, 2025 | 11.65 | 11.71 | 11.65 | 11.71 | 11.46 | 1.30% | 2,300 |
| Oct 29, 2025 | 11.73 | 11.73 | 11.27 | 11.56 | 11.32 | -1.62% | 8,830 |
| Oct 28, 2025 | 11.70 | 11.78 | 11.70 | 11.75 | 11.50 | 0.26% | 5,600 |
| Oct 27, 2025 | 11.71 | 11.72 | 11.60 | 11.72 | 11.47 | 0.60% | 2,306 |
| Oct 24, 2025 | 11.74 | 11.78 | 11.65 | 11.65 | 11.40 | -0.60% | 1,100 |
| Oct 23, 2025 | 11.70 | 11.72 | 11.70 | 11.72 | 11.47 | 0.86% | 400 |
| Oct 22, 2025 | 11.62 | 11.76 | 11.62 | 11.62 | 11.37 | -1.11% | 1,800 |
| Oct 21, 2025 | 11.62 | 11.75 | 11.60 | 11.75 | 11.50 | -0.42% | 2,000 |
| Oct 20, 2025 | 11.79 | 11.80 | 11.77 | 11.80 | 11.55 | 0.60% | 4,404 |
| Oct 17, 2025 | 11.83 | 11.83 | 11.73 | 11.73 | 11.48 | 0.17% | 3,166 |
| Oct 16, 2025 | 11.81 | 11.81 | 11.71 | 11.71 | 11.46 | -0.43% | 327 |
| Oct 15, 2025 | 11.75 | 11.76 | 11.74 | 11.76 | 11.51 | 0.60% | 674 |
| Oct 14, 2025 | 11.70 | 11.80 | 11.66 | 11.69 | 11.44 | -0.26% | 1,346 |
| Oct 10, 2025 | 11.62 | 11.72 | 11.62 | 11.72 | 11.47 | 0.69% | 1,702 |
| Oct 9, 2025 | 11.52 | 11.64 | 11.52 | 11.64 | 11.39 | -0.09% | 200 |
| Oct 7, 2025 | 11.61 | 11.65 | 11.61 | 11.65 | 11.40 | 0.43% | 1,109 |
| Oct 6, 2025 | 11.76 | 11.76 | 11.40 | 11.60 | 11.36 | -1.28% | 6,000 |
| Oct 3, 2025 | 11.72 | 11.76 | 11.71 | 11.75 | 11.50 | 1.03% | 3,009 |