Skip to main content
Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
0.963
-0.023 (-2.30%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Gamehaus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.981.000.930.99--0.01%22,425
Mar 6, 20260.950.990.950.990.99-1.47%3,849
Mar 5, 20260.971.000.951.001.000.03%3,691
Mar 4, 20260.971.000.971.001.00-1.02%7,369
Mar 3, 20261.021.030.951.011.01-0.98%92,315
Mar 2, 20260.961.020.961.021.02-1.92%28,751
Feb 27, 20260.981.110.981.041.041.96%28,623
Feb 26, 20261.021.020.991.021.02-1,660
Feb 25, 20261.001.021.001.021.02-5,053
Feb 24, 20260.961.030.961.021.02-0.97%8,752
Feb 23, 20261.021.031.001.031.031.08%7,539
Feb 20, 20260.981.030.981.021.02-1.07%11,824
Feb 18, 20260.991.030.991.031.034.25%2,406
Feb 17, 20260.941.030.940.990.99-2.18%10,391
Feb 13, 20261.011.010.991.011.01-4,687
Feb 12, 20260.991.010.961.011.01-0.98%3,838
Feb 11, 20260.941.020.941.021.022.00%7,884
Feb 10, 20260.971.030.961.001.00-9,441
Feb 9, 20260.951.000.951.001.00-0.99%3,415
Feb 6, 20260.991.010.961.011.01-28,660
Feb 5, 20260.951.010.951.011.012.30%18,792
Feb 4, 20260.940.990.930.990.99-4.15%14,306
Feb 3, 20260.941.030.941.031.036.07%43,435
Feb 2, 20260.970.990.880.970.97-0.92%72,444
Jan 30, 20260.961.000.920.980.984.78%125,376
Jan 29, 20260.970.970.940.940.94-3.63%13,417
Jan 28, 20261.001.000.970.970.97-3.90%14,599
Jan 27, 20260.961.010.961.011.011.00%32,469
Jan 26, 20260.961.010.951.001.000.81%19,951
Jan 23, 20260.981.010.950.990.992.37%28,693
Jan 22, 20261.001.000.970.970.97-3.10%2,722
Jan 21, 20260.981.000.961.001.002.04%9,968
Jan 20, 20260.941.000.940.980.981.02%15,828
Jan 16, 20260.991.000.970.970.97-4.89%15,241
Jan 15, 20261.021.020.951.021.023.03%17,640
Jan 14, 20261.001.020.990.990.99-3.88%6,940
Jan 13, 20260.991.030.981.031.031.98%7,162
Jan 12, 20260.971.020.971.011.013.27%9,862
Jan 9, 20261.021.020.970.980.98-5.05%4,272
Jan 8, 20260.991.030.991.031.034.04%2,227
Jan 7, 20260.981.030.960.990.99-1.00%15,857
Jan 6, 20260.961.030.961.001.00-3.85%3,533
Jan 5, 20260.981.040.961.041.048.33%9,207
Jan 2, 20260.961.040.960.960.961.57%45,437
Dec 31, 20250.930.950.920.950.95-0.51%6,930
Dec 30, 20250.960.970.930.950.95-1.04%27,938
Dec 29, 20250.970.990.960.960.96-4.00%12,809
Dec 26, 20251.011.011.001.001.00-8,986
Dec 24, 20251.011.011.001.001.00-1,748
Dec 23, 20251.001.021.001.001.000.84%4,422
Dec 22, 20251.011.010.970.990.99-0.83%18,664
Dec 19, 20250.981.020.981.001.00-1.09%11,069
Dec 18, 20251.011.041.001.011.011.10%5,767
Dec 17, 20250.991.020.981.001.006.33%37,554
Dec 16, 20251.011.010.940.940.94-5.95%6,348
Dec 15, 20250.991.020.971.001.00-0.99%19,066
Dec 12, 20251.031.031.011.011.01-24,416
Dec 11, 20251.041.051.011.011.01-3.81%26,270
Dec 10, 20251.071.071.041.051.052.94%9,520
Dec 9, 20251.051.081.021.021.02-5.56%20,378
Dec 8, 20250.991.090.991.081.088.00%48,495
Dec 5, 20251.011.030.991.001.00-1.96%41,306
Dec 4, 20251.031.031.001.021.02-15,406
Dec 3, 20250.991.030.991.021.022.34%21,194
Dec 2, 20251.031.040.991.001.001.19%33,577
Dec 1, 20251.041.050.990.990.99-6.19%19,770
Nov 28, 20251.041.051.001.051.05-1.87%44,260
Nov 26, 20251.081.081.041.071.07-1.38%25,220
Nov 25, 20251.201.231.021.091.09-8.05%64,252
Nov 24, 20251.071.251.061.181.1814.56%120,850
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