Skip to main content
Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
0.959
-0.021 (-2.17%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Gamehaus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.930.960.910.960.96-2.16%4,324
Apr 27, 20260.960.980.940.980.985.34%4,787
Apr 24, 20260.981.000.930.930.93-6.97%2,408
Apr 23, 20260.911.020.911.001.004.17%108,206
Apr 22, 20260.961.000.890.960.96-2.67%12,747
Apr 21, 20260.901.000.900.990.996.63%20,190
Apr 20, 20260.900.930.900.930.933.25%10,687
Apr 17, 20260.960.970.880.900.90-8.53%8,974
Apr 16, 20260.930.980.930.980.98-1,868
Apr 15, 20260.990.990.930.980.983.11%1,087
Apr 14, 20260.980.990.900.950.95-5.94%2,787
Apr 13, 20260.951.020.871.011.015.27%31,457
Apr 10, 20261.001.000.680.960.960.86%25,120
Apr 9, 20261.001.010.950.950.95-0.40%1,306
Apr 8, 20261.011.010.950.960.96-5.45%12,603
Apr 7, 20261.021.020.951.011.01-0.98%15,507
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%12,514
Mar 30, 20261.001.030.801.011.01-2.88%50,855
Mar 27, 20260.991.050.981.041.04-1.89%3,816
Mar 26, 20261.061.080.971.061.06-1.85%5,838
Mar 25, 20260.971.080.971.081.084.85%7,215
Mar 24, 20261.031.090.971.031.030.98%8,525
Mar 23, 20261.051.101.021.021.02-5.99%11,009
Mar 20, 20261.091.101.021.091.091.40%2,786
Mar 19, 20261.061.081.021.071.07-8,278
Mar 18, 20261.071.091.041.071.07-2.73%5,027
Mar 17, 20261.101.121.031.101.107.84%8,692
Mar 16, 20260.991.090.931.021.02-7.69%11,866
Mar 13, 20260.991.110.991.111.116.25%9,067
Mar 12, 20261.001.051.001.041.04-1.89%5,409
Mar 11, 20261.001.100.981.061.064.95%10,110
Mar 10, 20260.951.030.951.011.012.52%20,079
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%7,369
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