Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Gamehaus Holdings Inc. - Class A Ordinary Shares (GMHS)

0.9833
+0.0448 (4.77%)
NASDAQ· Last Trade: Jun 8th, 7:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gamehaus Holdings Inc. - Class A Ordinary Shares (GMHS)

DateOpenHighLowCloseVolumeAdjusted Close
6/08/20261.481.490.940.9835,044,8960.98
6/05/20261.001.000.940.9424,891,6020.94
6/04/20260.920.990.920.991,0250.99
6/03/20260.961.010.941.0011,8301.00
6/02/20260.911.050.910.9619,7630.96
6/01/20260.920.990.900.986,0520.98
5/29/20260.930.990.900.9911,3280.99
5/28/20260.940.980.930.932,8940.93
5/27/20260.930.970.910.964,9540.96
5/26/20260.800.990.800.9726,7460.97
5/22/20260.961.020.921.0152,2011.01
5/21/20260.950.950.910.9513,6260.95
5/20/20260.930.950.930.952,1230.95
5/19/20260.980.980.930.971,7850.97
5/18/20260.930.990.900.9910,7360.99
5/15/20260.971.040.921.044,4931.04
5/14/20260.920.980.920.985,9420.98
5/13/20260.921.030.921.0018,2371.00
5/12/20260.951.040.931.045,6061.04
5/11/20260.930.930.900.993,5780.99
5/08/20260.951.020.951.008,2011.00
5/07/20260.960.990.950.991,9650.99
5/06/20260.961.000.951.0015,4051.00
5/05/20260.920.980.920.972,7950.97
5/04/20260.860.990.860.984,6870.98
5/01/20260.930.990.920.994,3190.99
4/30/20260.931.000.931.0014,1251.00
4/29/20260.940.950.910.954,8140.95
4/28/20260.930.960.910.964,3240.96
4/27/20260.960.980.940.984,7880.98
4/24/20260.981.000.930.932,4970.93
4/23/20260.911.020.911.00108,2061.00
4/22/20260.961.000.890.9613,3130.96
4/21/20260.901.000.900.9920,6870.99
4/20/20260.900.930.900.9311,1730.93
4/17/20260.960.970.880.9026,4910.90
4/16/20260.930.980.930.981,8680.98
4/15/20260.990.990.930.982,5220.98
4/14/20260.980.990.900.952,7970.95
4/13/20260.951.010.871.0131,4571.01
4/10/20261.001.000.680.9626,2220.96
4/09/20261.001.010.950.951,8070.95
4/08/20261.011.010.950.9512,6030.95
4/07/20261.021.020.951.0115,5091.01
4/06/20260.971.030.871.0242,7831.02
4/02/20260.870.980.850.9646,6200.96
4/01/20260.911.000.870.9625,2200.96
3/31/20260.930.990.820.8915,2040.89
3/30/20261.001.030.801.0150,8591.01
3/27/20260.991.050.981.043,8161.04
3/26/20261.061.070.971.065,8741.06
3/25/20260.971.080.971.087,2451.08
3/24/20261.031.090.971.038,6061.03
3/23/20261.051.101.021.0211,0091.02
3/20/20261.091.101.021.084,8221.08
3/19/20261.061.081.021.078,2781.07
3/18/20261.071.091.041.075,0521.07
3/17/20261.101.111.031.108,7471.10
3/16/20260.991.090.931.0211,8661.02
3/13/20260.991.100.991.109,1061.10
3/12/20261.001.051.001.045,4091.04
3/11/20261.001.100.981.0610,1211.06
3/10/20260.951.030.951.0120,3241.01
3/09/20260.981.000.930.9922,4770.99