Skip to main content
Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
1.000
-0.020 (-1.96%)
At close: Dec 5, 2025, 4:00 PM EST
1.000
0.00 (0.04%)
After-hours: Dec 5, 2025, 7:15 PM EST

Gamehaus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.011.030.991.001.00-1.96%38,753
Dec 4, 20251.031.031.001.021.02-12,893
Dec 3, 20250.991.030.991.021.022.34%20,330
Dec 2, 20251.031.040.991.001.001.19%33,527
Dec 1, 20251.041.050.990.990.99-6.19%19,690
Nov 28, 20251.041.051.001.051.05-1.87%44,260
Nov 26, 20251.081.081.041.071.07-1.38%23,557
Nov 25, 20251.201.231.021.091.09-8.05%63,006
Nov 24, 20251.071.251.061.181.1814.56%116,547
Nov 21, 20250.921.050.911.031.0315.65%50,818
Nov 20, 20250.880.950.880.890.893.32%83,516
Nov 19, 20250.900.920.860.860.86-6.01%20,237
Nov 18, 20250.920.950.900.920.92-3.46%66,787
Nov 17, 20251.081.080.900.950.95-9.52%94,304
Nov 14, 20251.061.071.001.051.053.96%45,208
Nov 13, 20251.081.121.011.011.01-7.34%68,488
Nov 12, 20251.111.171.081.091.09-1.80%39,686
Nov 11, 20251.111.141.091.111.11-0.89%38,442
Nov 10, 20251.121.231.111.121.121.82%65,422
Nov 7, 20251.101.111.091.101.10-2.65%15,404
Nov 6, 20251.141.151.121.131.13-40,754
Nov 5, 20251.141.151.111.131.13-66,374
Nov 4, 20251.161.201.131.131.13-2.59%52,670
Nov 3, 20251.201.221.151.161.16-6.45%91,383
Oct 31, 20251.231.261.221.241.240.81%37,945
Oct 30, 20251.281.281.231.231.23-3.15%38,936
Oct 29, 20251.281.311.261.271.27-0.78%35,447
Oct 28, 20251.301.331.281.281.28-5.19%36,673
Oct 27, 20251.291.361.281.351.354.65%80,570
Oct 24, 20251.291.331.281.291.29-2.27%25,237
Oct 23, 20251.311.351.301.321.320.76%18,587
Oct 22, 20251.291.381.221.311.31-81,347
Oct 21, 20251.301.341.301.311.31-0.76%34,689
Oct 20, 20251.281.351.281.321.321.54%17,820
Oct 17, 20251.281.341.281.301.30-1.52%19,447
Oct 16, 20251.301.401.301.321.322.33%65,403
Oct 15, 20251.301.331.271.291.29-0.77%53,719
Oct 14, 20251.331.331.281.301.30-2.99%36,727
Oct 13, 20251.281.341.281.341.343.08%44,015
Oct 10, 20251.381.411.301.301.30-7.80%93,492
Oct 9, 20251.371.461.361.411.410.71%68,200
Oct 8, 20251.401.421.351.401.40-0.71%84,282
Oct 7, 20251.421.471.411.411.41-2.76%50,184
Oct 6, 20251.351.501.351.451.453.57%77,389
Oct 3, 20251.361.461.361.401.40-36,506
Oct 2, 20251.361.431.361.401.400.72%54,941
Oct 1, 20251.411.461.371.391.39-3.47%41,039
Sep 30, 20251.411.501.401.441.442.86%47,892
Sep 29, 20251.401.481.401.401.40-2.78%70,310
Sep 26, 20251.321.491.321.441.449.09%122,412
Sep 25, 20251.401.451.301.321.32-8.97%90,824
Sep 24, 20251.471.481.411.451.45-3.33%156,474
Sep 23, 20251.491.541.491.501.50-1.32%59,654
Sep 22, 20251.611.611.491.521.525.56%155,261
Sep 19, 20251.451.461.411.441.445.11%140,709
Sep 18, 20251.431.481.371.371.37-4.86%108,905
Sep 17, 20251.461.511.411.441.44-1.37%127,438
Sep 16, 20251.401.611.401.461.464.29%264,583
Sep 15, 20251.631.631.391.401.40-16.17%284,251
Sep 12, 20251.771.821.671.671.67-7.22%188,674
Sep 11, 20251.901.901.791.801.80-3.23%226,637
Sep 10, 20252.062.191.811.861.86-18.78%707,451
Sep 9, 20251.842.451.802.292.2932.37%22,503,957
Sep 8, 20252.252.251.661.731.73-9.90%583,246
Sep 5, 20251.992.241.921.921.92-5.42%705,162
Sep 4, 20251.872.191.872.032.033.05%695,241
Sep 3, 20252.012.101.941.971.97-7.51%536,415
Sep 2, 20251.722.141.712.132.1312.11%2,278,731
Aug 29, 20252.602.661.811.901.9068.14%157,749,794
Aug 28, 20251.141.221.101.131.130.89%49,471
Aug 27, 20251.091.141.041.121.12-3.45%50,814
Aug 26, 20251.101.191.101.161.166.42%45,966
Aug 25, 20251.131.161.091.091.09-4.39%145,155
Aug 22, 20251.131.191.121.141.14-2.56%62,095
Aug 21, 20251.131.171.091.171.177.34%111,143
Aug 20, 20251.151.151.081.091.09-2.68%63,779
Aug 19, 20251.221.231.111.121.12-8.20%135,458
Aug 18, 20251.241.271.191.221.22-0.81%111,229
Aug 15, 20251.281.321.211.231.23-4.65%152,421
Aug 14, 20251.291.451.291.291.29-1.53%111,387
Aug 13, 20251.441.511.311.311.31-15.48%265,607
Aug 12, 20251.531.761.511.551.55-17.99%585,662
Aug 11, 20251.602.331.501.891.8946.74%30,405,693
Aug 8, 20251.321.321.261.291.29-0.92%4,053,523
Aug 7, 20251.321.401.291.301.30-1.52%33,349
Aug 6, 20251.341.481.321.321.32-3.65%28,311
Aug 5, 20251.391.411.351.371.37-4.86%27,871
Aug 4, 20251.461.511.391.441.44-2.70%32,247
Aug 1, 20251.461.481.441.481.48-0.67%44,530
Jul 31, 20251.481.501.481.491.49-0.67%28,625
Jul 30, 20251.501.521.461.501.50-4.52%44,953
Jul 29, 20251.571.651.561.571.570.71%48,240
Jul 28, 20251.471.561.461.561.564.70%48,175
Jul 25, 20251.491.491.461.491.492.05%31,944
Jul 24, 20251.561.571.441.461.46-30,700
Jul 23, 20251.441.551.431.461.461.39%32,654
Jul 22, 20251.541.541.441.441.44-2.70%7,362
Jul 21, 20251.461.591.411.481.482.78%22,820
Jul 18, 20251.451.611.441.441.440.28%21,767
Jul 17, 20251.611.681.241.441.44-9.46%81,326