Gamehost Inc. (TSX:GH)
Canada
· Delayed Price · Currency is CAD 13.40
0.00 (0.00%)
Apr 29, 2026, 3:59 PM EST
Gamehost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.41 | 13.41 | 13.39 | 13.39 | - | -0.07% | 21,134 |
| Apr 28, 2026 | 13.40 | 13.41 | 13.39 | 13.40 | 13.40 | 0.07% | 23,665 |
| Apr 27, 2026 | 13.40 | 13.40 | 13.38 | 13.39 | 13.39 | - | 27,402 |
| Apr 24, 2026 | 13.41 | 13.41 | 13.39 | 13.39 | 13.39 | -0.15% | 30,024 |
| Apr 23, 2026 | 13.37 | 13.41 | 13.37 | 13.41 | 13.41 | 0.30% | 2,416 |
| Apr 22, 2026 | 13.41 | 13.41 | 13.37 | 13.37 | 13.37 | -0.37% | 114,915 |
| Apr 21, 2026 | 13.41 | 13.42 | 13.40 | 13.42 | 13.42 | 0.07% | 500 |
| Apr 20, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.15% | 502 |
| Apr 17, 2026 | 13.43 | 13.43 | 13.39 | 13.39 | 13.39 | 0.07% | 6,950 |
| Apr 16, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.07% | 2,512 |
| Apr 15, 2026 | 13.37 | 13.43 | 13.36 | 13.37 | 13.37 | - | 10,789 |
| Apr 14, 2026 | 13.41 | 13.41 | 13.37 | 13.37 | 13.37 | -0.07% | 119,352 |
| Apr 13, 2026 | 13.39 | 13.40 | 13.38 | 13.38 | 13.38 | -0.15% | 7,308 |
| Apr 10, 2026 | 13.40 | 13.41 | 13.40 | 13.40 | 13.40 | - | 38,711 |
| Apr 9, 2026 | 13.41 | 13.42 | 13.40 | 13.40 | 13.40 | -0.07% | 66,550 |
| Apr 8, 2026 | 13.43 | 13.43 | 13.39 | 13.41 | 13.41 | -0.07% | 257,504 |
| Apr 7, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | 274 |
| Apr 6, 2026 | 13.41 | 13.43 | 13.41 | 13.42 | 13.42 | - | 14,311 |
| Apr 2, 2026 | 13.43 | 13.43 | 13.40 | 13.42 | 13.42 | 0.15% | 146,607 |
| Apr 1, 2026 | 13.43 | 13.43 | 13.40 | 13.40 | 13.40 | -0.15% | 153,249 |
| Mar 31, 2026 | 13.50 | 13.50 | 13.42 | 13.42 | 13.42 | -0.59% | 160,091 |
| Mar 30, 2026 | 13.22 | 13.50 | 13.22 | 13.50 | 13.45 | 14.89% | 291,871 |
| Mar 27, 2026 | 11.69 | 11.85 | 11.69 | 11.75 | 11.71 | 0.34% | 1,439 |
| Mar 26, 2026 | 11.75 | 11.75 | 11.71 | 11.71 | 11.67 | -1.18% | 33,753 |
| Mar 25, 2026 | 11.75 | 11.85 | 11.75 | 11.85 | 11.81 | 2.69% | 1,200 |
| Mar 24, 2026 | 11.80 | 11.80 | 11.52 | 11.54 | 11.50 | -0.94% | 22,262 |
| Mar 23, 2026 | 11.90 | 11.90 | 11.65 | 11.65 | 11.61 | - | 505 |
| Mar 20, 2026 | 11.66 | 11.66 | 11.65 | 11.65 | 11.61 | -0.34% | 285 |
| Mar 19, 2026 | 11.76 | 11.76 | 11.69 | 11.69 | 11.65 | -0.60% | 1,455 |
| Mar 18, 2026 | 11.70 | 11.80 | 11.70 | 11.76 | 11.72 | 1.29% | 5,300 |
| Mar 17, 2026 | 11.74 | 11.75 | 11.61 | 11.61 | 11.57 | -0.77% | 5,152 |
| Mar 16, 2026 | 11.61 | 11.70 | 11.61 | 11.70 | 11.66 | -1.52% | 1,256 |
| Mar 12, 2026 | 11.61 | 11.90 | 11.61 | 11.88 | 11.84 | 1.54% | 3,461 |
| Mar 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | 0.52% | 1,000 |
| Mar 10, 2026 | 11.65 | 11.65 | 11.64 | 11.64 | 11.60 | 0.09% | 1,405 |
| Mar 9, 2026 | 11.70 | 11.70 | 11.49 | 11.63 | 11.59 | -0.60% | 2,184 |
| Mar 6, 2026 | 11.57 | 11.70 | 11.57 | 11.70 | 11.66 | 1.30% | 321 |
| Mar 3, 2026 | 11.58 | 11.59 | 11.49 | 11.55 | 11.51 | 0.17% | 7,186 |
| Mar 2, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.49 | -1.87% | 549 |
| Feb 27, 2026 | 11.70 | 11.90 | 11.70 | 11.75 | 11.71 | - | 2,786 |
| Feb 26, 2026 | 11.75 | 11.78 | 11.75 | 11.75 | 11.66 | -0.34% | 3,598 |
| Feb 25, 2026 | 11.85 | 11.85 | 11.76 | 11.79 | 11.70 | 0.26% | 3,255 |
| Feb 24, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.67 | 0.09% | 155 |
| Feb 23, 2026 | 11.75 | 11.82 | 11.75 | 11.75 | 11.66 | -0.93% | 1,327 |
| Feb 20, 2026 | 11.75 | 11.86 | 11.75 | 11.86 | 11.77 | 1.80% | 490 |
| Feb 19, 2026 | 11.75 | 11.76 | 11.65 | 11.65 | 11.56 | -0.85% | 3,209 |
| Feb 18, 2026 | 11.76 | 11.90 | 11.70 | 11.75 | 11.66 | -1.26% | 8,982 |
| Feb 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.81 | 1.19% | 280 |
| Feb 13, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.67 | - | 277 |
| Feb 12, 2026 | 11.81 | 11.85 | 11.76 | 11.76 | 11.67 | -0.34% | 3,166 |
| Feb 10, 2026 | 11.89 | 11.89 | 11.76 | 11.80 | 11.71 | -0.84% | 2,521 |
| Feb 9, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.81 | 1.28% | 2,721 |
| Feb 6, 2026 | 11.83 | 11.83 | 11.75 | 11.75 | 11.66 | -2.00% | 2,363 |
| Feb 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.89 | 1.27% | 1,002 |
| Feb 4, 2026 | 11.92 | 11.92 | 11.84 | 11.84 | 11.75 | 0.17% | 1,553 |
| Feb 3, 2026 | 11.88 | 11.88 | 11.82 | 11.82 | 11.73 | -0.08% | 301 |
| Feb 2, 2026 | 11.84 | 11.84 | 11.83 | 11.83 | 11.74 | 0.08% | 1,116 |
| Jan 30, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.73 | -0.67% | 336 |
| Jan 29, 2026 | 11.95 | 12.00 | 11.85 | 11.90 | 11.76 | -0.75% | 3,803 |
| Jan 28, 2026 | 11.81 | 11.99 | 11.81 | 11.99 | 11.84 | 1.44% | 2,968 |
| Jan 27, 2026 | 12.01 | 12.01 | 11.80 | 11.82 | 11.68 | 0.25% | 1,094 |
| Jan 26, 2026 | 11.80 | 11.81 | 11.79 | 11.79 | 11.65 | - | 3,422 |
| Jan 23, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.65 | -0.25% | 101 |
| Jan 22, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.68 | 0.08% | 300 |
| Jan 21, 2026 | 11.99 | 11.99 | 11.79 | 11.81 | 11.67 | -0.76% | 1,710 |
| Jan 20, 2026 | 11.79 | 11.90 | 11.79 | 11.90 | 11.76 | 0.85% | 625 |
| Jan 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | 0.08% | 180 |
| Jan 16, 2026 | 12.07 | 12.07 | 11.79 | 11.79 | 11.65 | -0.67% | 407 |
| Jan 15, 2026 | 12.00 | 12.00 | 11.87 | 11.87 | 11.73 | 0.25% | 216 |
| Jan 14, 2026 | 11.91 | 11.91 | 11.75 | 11.84 | 11.70 | -0.25% | 3,302 |
| Jan 13, 2026 | 11.88 | 11.88 | 11.87 | 11.87 | 11.73 | -1.08% | 1,101 |
| Jan 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | 0.84% | 117 |
| Jan 8, 2026 | 12.15 | 12.15 | 11.90 | 11.90 | 11.76 | -0.83% | 201 |
| Jan 7, 2026 | 12.13 | 12.13 | 12.00 | 12.00 | 11.85 | -2.44% | 1,839 |
| Jan 6, 2026 | 12.11 | 12.34 | 12.11 | 12.30 | 12.15 | 0.08% | 3,990 |
| Jan 5, 2026 | 11.62 | 12.29 | 11.62 | 12.29 | 12.14 | 3.45% | 7,779 |
| Jan 2, 2026 | 11.56 | 11.88 | 11.56 | 11.88 | 11.74 | 1.97% | 3,320 |
| Dec 31, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.51 | -0.68% | 1,100 |
| Dec 30, 2025 | 11.68 | 11.80 | 11.66 | 11.73 | 11.54 | -1.35% | 8,153 |
| Dec 29, 2025 | 11.88 | 11.89 | 11.85 | 11.89 | 11.70 | 1.02% | 664 |
| Dec 24, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.58 | -0.68% | 100 |
| Dec 23, 2025 | 11.81 | 11.85 | 11.81 | 11.85 | 11.66 | 0.34% | 2,942 |
| Dec 22, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.62 | -1.25% | 105 |
| Dec 19, 2025 | 12.24 | 12.28 | 11.96 | 11.96 | 11.76 | -1.24% | 3,506 |
| Dec 18, 2025 | 12.21 | 12.25 | 12.03 | 12.11 | 11.91 | 0.50% | 4,805 |
| Dec 17, 2025 | 12.04 | 12.17 | 11.99 | 12.05 | 11.85 | 2.55% | 3,353 |
| Dec 16, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.56 | -0.84% | 1,233 |
| Dec 15, 2025 | 11.66 | 11.85 | 11.66 | 11.85 | 11.66 | 1.72% | 2,421 |
| Dec 12, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.46 | -0.09% | 203 |
| Dec 11, 2025 | 11.70 | 11.70 | 11.66 | 11.66 | 11.47 | - | 510 |
| Dec 10, 2025 | 11.65 | 11.66 | 11.65 | 11.66 | 11.47 | 0.09% | 422 |
| Dec 9, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.46 | -0.68% | 106 |
| Dec 8, 2025 | 11.69 | 11.78 | 11.62 | 11.73 | 11.54 | 0.09% | 1,804 |
| Dec 4, 2025 | 11.62 | 11.72 | 11.60 | 11.72 | 11.53 | 0.60% | 7,604 |
| Dec 3, 2025 | 11.75 | 11.75 | 11.62 | 11.65 | 11.46 | -0.85% | 2,561 |
| Dec 2, 2025 | 11.75 | 11.75 | 11.71 | 11.75 | 11.56 | 1.12% | 1,400 |
| Dec 1, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.43 | -0.17% | 145 |
| Nov 28, 2025 | 11.98 | 11.98 | 11.64 | 11.64 | 11.45 | -0.43% | 1,160 |
| Nov 27, 2025 | 11.70 | 11.70 | 11.69 | 11.69 | 11.45 | -0.09% | 703 |
| Nov 26, 2025 | 11.70 | 11.71 | 11.70 | 11.70 | 11.46 | -0.17% | 3,110 |