Skip to main content
Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
1.010
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
0.964
-0.046 (-4.51%)
After-hours: Jun 26, 2026, 7:29 PM EDT

Gamehaus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.991.010.921.011.01-89,486
Jun 25, 20260.951.040.921.011.012.85%477,343
Jun 24, 20260.870.980.870.980.989.88%263,934
Jun 23, 20260.870.900.860.890.89-1.83%43,448
Jun 22, 20260.890.920.870.910.911.91%74,387
Jun 18, 20260.860.900.850.890.890.94%78,500
Jun 17, 20260.890.900.850.890.89-1.67%120,904
Jun 16, 20260.890.900.840.900.90-1.21%179,441
Jun 15, 20260.860.950.860.910.914.50%191,239
Jun 12, 20260.900.950.850.870.873.10%277,638
Jun 11, 20260.870.960.840.850.85-7.43%288,751
Jun 10, 20260.840.920.840.910.9111.59%436,505
Jun 9, 20260.801.000.780.820.82-16.75%1,422,335
Jun 8, 20261.481.490.950.980.984.77%35,167,859
Jun 5, 20261.001.000.940.940.94-5.20%24,891,602
Jun 4, 20260.920.990.920.990.99-1.00%1,025
Jun 3, 20260.961.010.941.001.004.17%11,830
Jun 2, 20260.911.050.910.960.96-2.04%19,763
Jun 1, 20260.920.990.900.980.98-0.99%6,051
May 29, 20260.980.990.900.990.996.33%11,328
May 28, 20260.940.980.930.930.93-3.03%2,894
May 27, 20260.930.970.910.960.96-0.93%4,955
May 26, 20260.800.990.800.970.97-4.06%26,779
May 22, 20260.961.030.921.011.016.56%52,201
May 21, 20260.950.950.910.950.95-13,626
May 20, 20260.930.950.930.950.95-2.29%2,123
May 19, 20260.980.980.930.970.97-1.70%1,785
May 18, 20260.930.990.900.990.99-5.12%10,736
May 15, 20260.971.040.921.041.046.13%4,493
May 14, 20260.920.980.920.980.98-2.00%5,941
May 13, 20260.921.030.921.001.00-3.86%18,237
May 12, 20260.951.040.931.041.045.05%5,606
May 11, 20260.930.990.900.990.99-1.00%3,578
May 8, 20260.951.020.951.001.001.01%8,201
May 7, 20260.960.990.950.990.99-0.99%1,965
May 6, 20260.961.000.951.001.003.08%15,405
May 5, 20260.920.980.920.970.97-1.02%2,795
May 4, 20260.860.990.860.980.98-1.01%4,688
May 1, 20260.930.990.920.990.99-0.99%4,319
Apr 30, 20260.931.000.931.001.005.27%14,125
Apr 29, 20260.940.950.910.950.95-0.93%4,854
Apr 28, 20260.930.960.910.960.96-2.17%4,324
Apr 27, 20260.960.980.940.980.985.34%4,787
Apr 24, 20260.981.000.930.930.93-6.97%2,497
Apr 23, 20260.911.020.911.001.004.17%108,206
Apr 22, 20260.961.000.890.960.96-2.67%13,312
Apr 21, 20260.901.000.900.990.996.63%20,687
Apr 20, 20260.900.930.900.930.933.25%12,296
Apr 17, 20260.960.970.880.900.90-8.53%26,491
Apr 16, 20260.930.980.930.980.98-1,868
Apr 15, 20260.990.990.930.980.983.11%3,098
Apr 14, 20260.980.990.900.950.95-5.94%2,797
Apr 13, 20260.951.020.871.011.015.27%31,469
Apr 10, 20261.001.000.680.960.960.86%26,222
Apr 9, 20261.001.010.950.950.95-0.40%1,807
Apr 8, 20261.011.010.950.960.96-5.45%12,603
Apr 7, 20261.021.020.951.011.01-0.98%15,509
Apr 6, 20260.971.030.871.021.026.25%42,783
Apr 2, 20260.870.980.850.960.96-46,620
Apr 1, 20260.911.000.870.960.967.87%25,220
Mar 31, 20260.930.990.820.890.89-11.88%15,204
Mar 30, 20261.001.030.801.011.01-2.88%50,858
Mar 27, 20260.991.050.981.041.04-1.89%3,816
Mar 26, 20261.061.080.971.061.06-1.85%5,874
Mar 25, 20260.971.080.971.081.084.85%7,245
Mar 24, 20261.031.090.971.031.030.98%8,605
Mar 23, 20261.051.101.021.021.02-5.99%11,009
Mar 20, 20261.091.101.021.091.091.40%4,822
Mar 19, 20261.061.081.021.071.07-8,278
Mar 18, 20261.071.091.041.071.07-2.73%5,052
Mar 17, 20261.101.121.031.101.107.84%8,747
Mar 16, 20260.991.090.931.021.02-7.69%11,866
Mar 13, 20260.991.110.991.111.116.25%9,106
Mar 12, 20261.001.051.001.041.04-1.90%5,434
Mar 11, 20261.001.100.981.061.064.96%10,121
Mar 10, 20260.951.030.951.011.012.52%20,324
Mar 9, 20260.981.000.930.990.99-0.01%22,476
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%7,464
Mar 3, 20261.021.030.951.011.01-0.98%92,316
Mar 2, 20260.961.020.961.021.02-1.92%28,759
Feb 27, 20260.981.110.981.041.041.96%28,628
Feb 26, 20261.021.020.991.021.02-1,660
Feb 25, 20261.001.021.001.021.02-5,313
Feb 24, 20260.961.030.961.021.02-0.97%8,752
Feb 23, 20261.021.031.001.031.031.05%7,639
Feb 20, 20260.981.030.981.021.02-1.04%11,991
Feb 18, 20260.991.030.991.031.034.25%3,350
Feb 17, 20260.941.030.940.990.99-2.18%10,491
Feb 13, 20261.011.010.991.011.01-6,172
Feb 12, 20260.991.010.961.011.01-0.98%3,988
Feb 11, 20260.941.020.941.021.022.00%7,884
Feb 10, 20260.971.030.961.001.00-9,942
Feb 9, 20260.951.000.951.001.00-0.99%3,418
Feb 6, 20260.991.010.961.011.01-28,662
Feb 5, 20260.951.010.951.011.012.30%18,792
Feb 4, 20260.940.990.930.990.99-4.15%14,309
Feb 3, 20260.941.030.941.031.036.07%43,435
Feb 2, 20260.970.990.880.970.97-0.92%72,454