Dark

GMHS
Gamehaus Holdings Inc. Class A
stock NASDAQ

At Close

Aug 31, 2026 3:59:20 PM EDT

0.8500USD+20.526%(+0.1400)7,150,113

0.8700Bid 1.17Ask 0.3000Spread

Pre-market

Aug 31, 2026 9:29:30 AM EDT

0.7280USD+3.409%(+0.0240)196

After-hours

Aug 31, 2026 4:58:30 PM EDT

0.7703USD-9.216%(-0.0782)13,532

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	0.810000	1.060000	0.590000	0.850000	+16.742%	7,150,113	0.000%
2026-08-28	0.700100	0.784300	0.697600	0.728100	+0.110%	67,005	+16.742%
2026-08-27	0.722000	0.754300	0.688601	0.727300	-1.597%	35,145	+16.871%
2026-08-26	0.690000	0.751600	0.690000	0.739100	+9.659%	36,455	+15.005%
2026-08-25	0.650601	0.697400	0.650601	0.674000	-3.355%	1,962	+26.113%
2026-08-24	0.705000	0.705000	0.678200	0.697400	-3.125%	21,929	+21.881%
2026-08-21	0.710600	0.720000	0.710600	0.719900	+1.309%	4,147	+18.072%
2026-08-20	0.698700	0.710600	0.698700	0.710600	-1.674%	1,689	+19.617%
2026-08-19	0.701100	0.751800	0.683500	0.722700	-0.708%	15,342	+17.615%
2026-08-18	0.740900	0.741300	0.640000	0.727850	-4.732%	30,045	+16.782%
2026-08-17	0.700300	0.764000	0.700300	0.764000	+1.192%	8,695	+11.257%
2026-08-14	0.701700	0.823000	0.700000	0.755000	+7.657%	142,572	+12.583%
2026-08-13	0.754400	0.780000	0.701300	0.701300	-5.191%	6,193	+21.203%
2026-08-12	0.768400	0.786200	0.730000	0.739700	-5.986%	22,909	+14.911%
2026-08-11	0.809900	0.810000	0.760000	0.786800	+4.893%	19,280	+8.033%
2026-08-10	0.768200	0.837400	0.750100	0.750100	-2.369%	13,599	+13.318%
2026-08-07	0.793700	0.793700	0.768300	0.768300	-5.148%	18,840	+10.634%
2026-08-06	0.820000	0.820000	0.800000	0.810000	-1.220%	1,944	+4.938%
2026-08-05	0.785200	0.844500	0.785200	0.820000	+0.811%	7,478	+3.659%
2026-08-04	0.780000	0.813400	0.768300	0.813400	+3.869%	9,029	+4.500%
2026-08-03	0.832100	0.854000	0.750000	0.783100	-7.216%	28,166	+8.543%
2026-07-31	0.849900	0.859001	0.830000	0.844000	+0.440%	11,550	+0.711%
2026-07-30	0.868000	0.868000	0.820300	0.840300	-3.202%	6,897	+1.154%
2026-07-29	0.850200	0.868100	0.830000	0.868100	+2.105%	34,367	-2.085%
2026-07-28	0.830100	0.870000	0.830100	0.850200	-0.817%	11,905	-0.024%
2026-07-27	0.847500	0.870000	0.847500	0.857200	-1.460%	38,445	-0.840%
2026-07-24	0.879900	0.879900	0.850000	0.869900	+2.221%	5,247	-2.288%
2026-07-23	0.868000	0.868000	0.850000	0.851000	-1.992%	8,490	-0.118%
2026-07-22	0.851900	0.868300	0.850000	0.868300	+1.937%	52,718	-2.108%
2026-07-21	0.885000	0.912800	0.851800	0.851800	-2.328%	37,837	-0.211%
2026-07-20	0.870000	0.873000	0.851720	0.872100	-2.011%	16,907	-2.534%
2026-07-17	0.910000	0.910000	0.890000	0.890000	-2.198%	5,310	-4.494%
2026-07-16	0.895800	0.910000	0.895100	0.910000	+1.100%	4,548	-6.593%
2026-07-15	0.900100	0.915400	0.900000	0.900100	-1.671%	5,352	-5.566%
2026-07-14	0.900100	0.915400	0.900100	0.915400	+1.362%	13,208	-7.144%
2026-07-13	0.928200	0.928200	0.901500	0.903100	-2.357%	9,250	-5.880%
2026-07-10	0.899400	0.950000	0.899000	0.924900	+2.335%	54,928	-8.098%
2026-07-09	0.912800	0.949900	0.902700	0.903800	-0.975%	20,208	-5.953%
2026-07-08	0.964800	0.995000	0.912700	0.912700	-6.390%	39,574	-6.870%
2026-07-07	0.940000	0.975000	0.890200	0.975000	+7.628%	87,453	-12.821%
2026-07-06	0.938500	0.940000	0.905000	0.905900	-6.367%	25,465	-6.171%
2026-07-02	0.954700	0.974700	0.930400	0.967500	+0.781%	97,455	-12.145%
2026-07-01	0.932000	0.985000	0.931200	0.960000	-2.429%	50,919	-11.458%
2026-06-30	0.962300	0.994100	0.931800	0.983900	+2.038%	28,920	-13.609%
2026-06-29	0.942400	0.990000	0.890300	0.964250	-4.530%	17,250	-11.849%
2026-06-26	0.988000	1.010000	0.920200	1.010000	0.000%	92,252	-15.842%
2026-06-25	0.952500	1.035000	0.920600	1.010000	+2.851%	479,242	-15.842%
2026-06-24	0.874800	0.982000	0.865100	0.982000	+9.880%	266,115	-13.442%
2026-06-23	0.872300	0.899900	0.860100	0.893700	-1.834%	48,268	-4.890%
2026-06-22	0.890000	0.921000	0.871800	0.910400	+1.914%	79,884	-6.634%
2026-06-18	0.860200	0.904900	0.854100	0.893300	+0.938%	78,500	-4.847%
2026-06-17	0.890100	0.899900	0.854200	0.885000	-1.667%	120,904	-3.955%
2026-06-16	0.887700	0.900700	0.840100	0.900000	-1.207%	179,441	-5.556%
2026-06-15	0.860000	0.949900	0.860000	0.911000	+4.496%	191,240	-6.696%
2026-06-12	0.899900	0.953500	0.850000	0.871800	+3.098%	277,639	-2.501%
2026-06-11	0.865200	0.960000	0.840000	0.845600	-7.433%	288,752	+0.520%
2026-06-10	0.840100	0.922100	0.840000	0.913500	+11.593%	436,506	-6.951%
2026-06-09	0.800000	0.999800	0.776000	0.818600	-16.750%	1,422,335	+3.836%
2026-06-08	1.475000	1.490000	0.945000	0.983300	+4.774%	35,167,860	-13.556%
2026-06-05	1.000000	1.000000	0.938500	0.938500	-5.202%	24,891,602	-9.430%
2026-06-04	0.922100	0.990000	0.922100	0.990000	-1.000%	1,025	-14.141%
2026-06-03	0.959899	1.010000	0.936000	1.000000	+4.167%	11,830	-15.000%
2026-06-02	0.912000	1.048400	0.912000	0.960000	-2.041%	19,763	-11.458%
2026-06-01	0.918800	0.989700	0.900000	0.980000	-0.990%	6,052	-13.265%
2026-05-29	0.980000	0.989800	0.904300	0.989800	+6.327%	11,328	-14.124%
2026-05-28	0.944400	0.979100	0.930900	0.930900	-3.031%	2,894	-8.691%
2026-05-27	0.929100	0.968300	0.914550	0.960000	-0.929%	4,955	-11.458%
2026-05-26	0.799800	0.989800	0.799800	0.969000	-4.059%	26,779	-12.281%
2026-05-22	0.960000	1.025000	0.920101	1.010000	+6.563%	52,201	-15.842%
2026-05-21	0.947800	0.947800	0.909100	0.947800	0.000%	13,626	-10.319%
2026-05-20	0.926000	0.947800	0.926000	0.947800	-2.289%	2,123	-10.319%
2026-05-19	0.984500	0.984500	0.925100	0.970000	-1.702%	1,785	-12.371%
2026-05-18	0.930100	0.986800	0.900000	0.986800	-5.115%	10,736	-13.863%
2026-05-15	0.967000	1.040000	0.915100	1.040000	+6.133%	4,493	-18.269%
2026-05-14	0.916400	0.979900	0.916400	0.979900	-2.000%	5,942	-13.256%
2026-05-13	0.923100	1.030000	0.923100	0.999900	-3.856%	18,237	-14.991%
2026-05-12	0.950000	1.040000	0.929801	1.040000	+5.051%	5,606	-18.269%
2026-05-11	0.927900	0.990000	0.900000	0.990000	-1.000%	3,578	-14.141%
2026-05-08	0.948000	1.015100	0.948000	1.000000	+1.010%	8,201	-15.000%
2026-05-07	0.960000	0.990000	0.950000	0.990000	-0.990%	1,965	-14.141%
2026-05-06	0.964900	0.999900	0.949250	0.999900	+3.082%	15,405	-14.991%
2026-05-05	0.922100	0.980000	0.922100	0.970000	-1.020%	2,795	-12.371%
2026-05-04	0.855400	0.990000	0.855400	0.980000	-1.010%	4,688	-13.265%
2026-05-01	0.925100	0.990000	0.917100	0.990000	-0.990%	4,319	-14.141%
2026-04-30	0.934100	1.000000	0.934100	0.999900	+5.275%	14,125	-14.991%
2026-04-29	0.940000	0.950000	0.913000	0.949800	-0.934%	4,854	-10.507%
2026-04-28	0.926000	0.959500	0.910000	0.958750	-2.168%	4,324	-11.343%
2026-04-27	0.959900	0.980000	0.940000	0.980000	+5.342%	4,420	-13.265%
2026-04-24	0.980000	0.999150	0.930300	0.930300	-6.970%	2,497	-8.632%
2026-04-23	0.914300	1.020000	0.910000	1.000000	+4.167%	108,206	-15.000%
2026-04-22	0.960000	1.000000	0.891601	0.960000	-2.667%	13,313	-11.458%
2026-04-21	0.900000	1.002400	0.900000	0.986300	+6.627%	20,687	-13.819%
2026-04-20	0.900100	0.925000	0.900000	0.925000	+3.248%	12,296	-8.108%
2026-04-17	0.958000	0.969500	0.880000	0.895900	-8.535%	26,491	-5.123%
2026-04-16	0.926901	0.979499	0.926901	0.979499	-0.000%	1,868	-13.221%
2026-04-15	0.989500	0.989500	0.925100	0.979500	+3.105%	3,098	-13.221%
2026-04-14	0.979000	0.990000	0.900700	0.950000	-5.941%	2,797	-10.526%
2026-04-13	0.953700	1.015000	0.870000	1.010000	+5.274%	31,469	-15.842%
2026-04-10	1.000000	1.000000	0.683500	0.959400	+0.862%	26,222	-11.403%
2026-04-09	1.000000	1.010000	0.951200	0.951200	-0.398%	1,807	-10.639%
2026-04-08	1.010000	1.010000	0.950000	0.955000	-5.446%	12,603	-10.995%
2026-04-07	1.020000	1.020000	0.945100	1.010000	-0.980%	15,509	-15.842%
2026-04-06	0.969600	1.030000	0.866000	1.020000	+6.250%	42,783	-16.667%
2026-04-02	0.867300	0.982800	0.847500	0.960000	0.000%	46,620	-11.458%
2026-04-01	0.909000	1.000000	0.870000	0.960000	+7.865%	25,220	-11.458%
2026-03-31	0.930000	0.990000	0.820100	0.890000	-11.881%	15,204	-4.494%
2026-03-30	1.000000	1.030000	0.796400	1.010000	-2.885%	50,859	-15.842%
2026-03-27	0.989300	1.050000	0.977100	1.040000	-1.887%	3,816	-18.269%
2026-03-26	1.060000	1.075000	0.970000	1.060000	-1.852%	5,874	-19.811%
2026-03-25	0.970000	1.080000	0.970000	1.080000	+4.854%	7,245	-21.296%
2026-03-24	1.030000	1.090000	0.970000	1.030000	+0.980%	8,606	-17.476%
2026-03-23	1.050000	1.100000	1.020000	1.020000	-5.991%	11,009	-16.667%
2026-03-20	1.090000	1.100000	1.020000	1.085000	+1.402%	4,822	-21.659%
2026-03-19	1.060000	1.080000	1.020000	1.070000	0.000%	8,278	-20.561%
2026-03-18	1.069900	1.090000	1.039000	1.070000	-2.727%	5,052	-20.561%
2026-03-17	1.100000	1.115000	1.030000	1.100000	+7.843%	8,747	-22.727%
2026-03-16	0.987500	1.090000	0.930000	1.020000	-7.692%	11,866	-16.667%
2026-03-13	0.990100	1.105000	0.990100	1.105000	+6.250%	9,106	-23.077%
2026-03-12	1.000000	1.050000	0.995700	1.040000	-1.896%	5,434	-18.269%
2026-03-11	0.999900	1.100000	0.977700	1.060100	+4.960%	10,121	-19.819%
2026-03-10	0.950000	1.030000	0.950000	1.010000	+2.517%	20,324	-15.842%
2026-03-09	0.984400	1.000000	0.930000	0.985200	-0.010%	22,477	-13.723%
2026-03-06	0.952200	0.990500	0.952100	0.985300	-1.470%	3,849	-13.732%
2026-03-05	0.970000	1.000000	0.950101	1.000000	+0.030%	3,691	-15.000%
2026-03-04	0.970000	1.000000	0.970000	0.999700	-1.020%	7,464	-14.974%
2026-03-03	1.020000	1.030000	0.950000	1.010000	-0.980%	92,316	-15.842%
2026-03-02	0.960100	1.020000	0.960000	1.020000	-1.923%	28,759	-16.667%
2026-02-27	0.984000	1.110000	0.984000	1.040000	+1.961%	28,628	-18.269%
2026-02-26	1.020000	1.020000	0.985100	1.020000	0.000%	1,660	-16.667%
2026-02-25	1.000000	1.020000	0.995000	1.020000	0.000%	5,313	-16.667%
2026-02-24	0.960100	1.030000	0.960100	1.020000	-0.971%	8,752	-16.667%
2026-02-23	1.022900	1.030000	1.000000	1.030000	+1.050%	7,639	-17.476%
2026-02-20	0.980000	1.030000	0.980000	1.019300	-1.039%	11,991	-16.609%
2026-02-18	0.986100	1.030000	0.986100	1.030000	+4.251%	3,350	-17.476%
2026-02-17	0.943000	1.030000	0.943000	0.988000	-2.178%	10,491	-13.968%
2026-02-13	1.009900	1.010000	0.986000	1.010000	0.000%	6,072	-15.842%
2026-02-12	0.990100	1.010000	0.960200	1.010000	-0.980%	3,988	-15.842%
2026-02-11	0.940000	1.020000	0.940000	1.020000	+2.000%	7,884	-16.667%
2026-02-10	0.970000	1.030000	0.960000	1.000000	0.000%	9,942	-15.000%
2026-02-09	0.950200	1.000000	0.950000	1.000000	-0.990%	3,418	-15.000%
2026-02-06	0.989500	1.010000	0.960400	1.010000	0.000%	28,662	-15.842%
2026-02-05	0.950000	1.013500	0.950000	1.010000	+2.299%	18,792	-15.842%
2026-02-04	0.936200	0.990000	0.930000	0.987300	-4.146%	14,309	-13.907%
2026-02-03	0.940000	1.031000	0.935000	1.030000	+6.065%	43,435	-17.476%
2026-02-02	0.966400	0.988560	0.880900	0.971100	-0.918%	72,454	-12.470%
2026-01-30	0.956200	1.000000	0.920200	0.980100	+4.779%	828,712	-13.274%
2026-01-29	0.970000	0.970000	0.935400	0.935400	-3.627%	13,641	-9.130%
2026-01-28	1.000000	1.000000	0.970600	0.970600	-3.901%	14,599	-12.425%
2026-01-27	0.960100	1.010000	0.960100	1.010000	+1.000%	32,469	-15.842%
2026-01-26	0.955000	1.010100	0.945000	1.000000	+0.806%	19,951	-15.000%
2026-01-23	0.980000	1.005000	0.946300	0.992000	+2.374%	29,703	-14.315%
2026-01-22	0.999500	1.000000	0.969000	0.969000	-3.100%	2,722	-12.281%
2026-01-21	0.980100	1.000000	0.960000	1.000000	+2.041%	9,976	-15.000%
2026-01-20	0.940000	1.000000	0.940000	0.980000	+1.021%	15,828	-13.265%
2026-01-16	0.986200	1.000000	0.970000	0.970100	-4.892%	15,241	-12.380%
2026-01-15	1.020000	1.020000	0.950000	1.020000	+3.030%	17,642	-16.667%
2026-01-14	0.999900	1.020000	0.990000	0.990000	-3.883%	6,940	-14.141%
2026-01-13	0.978200	1.030000	0.978200	1.030000	+1.980%	2,162	-17.476%
2026-01-12	0.970000	1.020100	0.970000	1.010000	+3.272%	9,870	-15.842%
2026-01-09	1.020000	1.020000	0.972000	0.978000	-5.049%	4,272	-13.088%
2026-01-08	0.990000	1.030000	0.990000	1.030000	+4.040%	2,356	-17.476%
2026-01-07	0.976400	1.030000	0.962800	0.990000	-1.000%	15,857	-14.141%
2026-01-06	0.960000	1.025000	0.960000	1.000000	-3.846%	4,176	-15.000%
2026-01-05	0.979900	1.040000	0.960000	1.040000	+8.333%	9,207	-18.269%
2026-01-02	0.960000	1.040000	0.960000	0.960000	+1.566%	45,448	-11.458%
2025-12-31	0.928000	0.945200	0.920000	0.945200	-0.505%	6,930	-10.072%
2025-12-30	0.960000	0.970000	0.930000	0.950000	-1.042%	27,938	-10.526%
2025-12-29	0.970000	0.992000	0.960000	0.960000	-4.000%	13,280	-11.458%
2025-12-26	1.010000	1.010000	1.000000	1.000000	0.000%	9,939	-15.000%
2025-12-24	1.010000	1.010000	1.000000	1.000000	0.000%	1,899	-15.000%
2025-12-23	1.002400	1.020000	1.000000	1.000000	+0.837%	4,758	-15.000%
2025-12-22	1.010000	1.010000	0.970000	0.991700	-0.830%	19,164	-14.289%
2025-12-19	0.980000	1.019900	0.980000	1.000000	-1.049%	11,151	-15.000%
2025-12-18	1.010000	1.040000	1.000000	1.010600	+1.060%	5,867	-15.892%
2025-12-17	0.990000	1.020000	0.980000	1.000000	+6.326%	38,003	-15.000%
2025-12-16	1.013400	1.013400	0.940000	0.940500	-5.950%	6,348	-9.623%
2025-12-15	0.990000	1.015000	0.972500	1.000000	-1.000%	19,066	-15.000%
2025-12-12	1.025000	1.030000	1.010000	1.010100	+0.010%	24,416	-15.850%
2025-12-11	1.040100	1.050000	1.010000	1.010000	-3.810%	26,270	-15.842%
2025-12-10	1.065100	1.070000	1.040000	1.050000	+2.941%	9,520	-19.048%
2025-12-09	1.050000	1.080000	1.020000	1.020000	-5.556%	20,378	-16.667%
2025-12-08	0.992424	1.090000	0.992424	1.080000	+8.000%	48,495	-21.296%
2025-12-05	1.010000	1.025000	0.991900	1.000000	-1.961%	41,306	-15.000%
2025-12-04	1.030000	1.030000	1.000000	1.020000	0.000%	15,406	-16.667%
2025-12-03	0.990000	1.032000	0.990000	1.020000	+2.338%	21,194	-16.667%
2025-12-02	1.030000	1.035000	0.985001	0.996700	+1.188%	33,577	-14.719%
2025-12-01	1.040000	1.050000	0.985000	0.985000	-6.190%	19,770	-13.706%
2025-11-28	1.040000	1.050000	1.000000	1.050000	-1.869%	44,260	-19.048%
2025-11-26	1.080000	1.080000	1.040000	1.070000	-1.382%	25,220	-20.561%
2025-11-25	1.200000	1.230000	1.020100	1.085000	-8.051%	64,252	-21.659%
2025-11-24	1.070000	1.250000	1.060000	1.180000	+14.563%	120,850	-27.966%
2025-11-21	0.920000	1.050000	0.910000	1.030000	+15.652%	50,818	-17.476%
2025-11-20	0.879000	0.951300	0.879000	0.890600	+3.318%	83,516	-4.559%
2025-11-19	0.900000	0.917500	0.862000	0.862000	-6.008%	20,237	-1.392%
2025-11-18	0.921500	0.950000	0.895000	0.917100	-3.463%	66,787	-7.317%
2025-11-17	1.080000	1.080000	0.896900	0.950000	-9.524%	94,304	-10.526%
2025-11-14	1.060000	1.069800	1.000000	1.050000	+3.960%	45,208	-19.048%
2025-11-13	1.080000	1.120000	1.010000	1.010000	-7.339%	68,488	-15.842%
2025-11-12	1.110000	1.170000	1.080000	1.090000	-1.802%	39,686	-22.018%
2025-11-11	1.110000	1.140000	1.090000	1.110000	-0.893%	38,442	-23.423%
2025-11-10	1.120000	1.230000	1.110000	1.120000	+1.818%	65,422	-24.107%
2025-11-07	1.100000	1.110000	1.090000	1.100000	-2.655%	15,404	-22.727%
2025-11-06	1.140000	1.150000	1.120000	1.130000	0.000%	40,754	-24.779%
2025-11-05	1.142000	1.150000	1.110000	1.130000	0.000%	66,374	-24.779%
2025-11-04	1.160000	1.200000	1.130000	1.130000	-2.586%	52,670	-24.779%
2025-11-03	1.200000	1.220000	1.150000	1.160000	-6.452%	91,383	-26.724%
2025-10-31	1.233700	1.260000	1.220000	1.240000	+0.813%	37,945	-31.452%
2025-10-30	1.275000	1.280100	1.230000	1.230000	-3.150%	38,936	-30.894%
2025-10-29	1.280000	1.310000	1.260000	1.270000	-0.781%	35,447	-33.071%
2025-10-28	1.300000	1.332600	1.280000	1.280000	-5.185%	36,673	-33.594%
2025-10-27	1.290000	1.356000	1.280000	1.350000	+4.651%	80,570	-37.037%
2025-10-24	1.290000	1.330000	1.280000	1.290000	-2.273%	25,237	-34.109%
2025-10-23	1.310100	1.350000	1.300000	1.320000	+0.763%	18,587	-35.606%
2025-10-22	1.290000	1.380000	1.220000	1.310000	0.000%	81,347	-35.115%
2025-10-21	1.300000	1.340000	1.300000	1.310000	-0.758%	34,689	-35.115%
2025-10-20	1.280000	1.350000	1.280000	1.320000	+1.538%	17,820	-35.606%
2025-10-17	1.280000	1.340000	1.280000	1.300000	-1.515%	19,447	-34.615%
2025-10-16	1.300000	1.399900	1.300000	1.320000	+2.326%	65,403	-35.606%
2025-10-15	1.300000	1.330000	1.270000	1.290000	-0.769%	53,719	-34.109%
2025-10-14	1.330000	1.330000	1.280000	1.300000	-2.985%	36,727	-34.615%
2025-10-13	1.280000	1.341400	1.280000	1.340000	+3.077%	44,015	-36.567%
2025-10-10	1.380000	1.409900	1.300000	1.300000	-7.801%	93,492	-34.615%
2025-10-09	1.370000	1.460000	1.360000	1.410000	+0.714%	68,200	-39.716%
2025-10-08	1.400000	1.420000	1.350000	1.400000	-0.709%	84,282	-39.286%
2025-10-07	1.420000	1.470000	1.410000	1.410000	-2.759%	50,184	-39.716%
2025-10-06	1.350000	1.500000	1.350000	1.450000	+3.571%	77,389	-41.379%
2025-10-03	1.360000	1.460000	1.360000	1.400000	0.000%	36,506	-39.286%
2025-10-02	1.360000	1.431000	1.360000	1.400000	+0.719%	54,941	-39.286%
2025-10-01	1.410000	1.460000	1.372400	1.390000	-3.472%	41,039	-38.849%
2025-09-30	1.410000	1.500000	1.400000	1.440000	+2.857%	47,892	-40.972%
2025-09-29	1.400000	1.480000	1.400000	1.400000	-2.778%	70,310	-39.286%
2025-09-26	1.320000	1.490000	1.320000	1.440000	+9.091%	122,412	-40.972%
2025-09-25	1.400000	1.447500	1.300000	1.320000	-8.966%	90,824	-35.606%
2025-09-24	1.470000	1.480000	1.410000	1.450000	-3.333%	156,474	-41.379%
2025-09-23	1.490000	1.540600	1.490000	1.500000	-1.316%	59,654	-43.333%
2025-09-22	1.610000	1.610000	1.490000	1.520000	+5.556%	155,261	-44.079%
2025-09-19	1.450000	1.460000	1.410000	1.440000	+5.109%	140,709	-40.972%
2025-09-18	1.430000	1.479900	1.370000	1.370000	-4.861%	108,905	-37.956%
2025-09-17	1.460000	1.510000	1.410000	1.440000	-1.370%	127,438	-40.972%
2025-09-16	1.400000	1.610100	1.400000	1.460000	+4.286%	264,583	-41.781%
2025-09-15	1.630000	1.630000	1.390000	1.400000	-16.168%	284,251	-39.286%
2025-09-12	1.770000	1.816000	1.670000	1.670000	-7.222%	188,674	-49.102%
2025-09-11	1.900000	1.900000	1.790000	1.800000	-3.226%	226,637	-52.778%
2025-09-10	2.060000	2.190000	1.810000	1.860000	-18.777%	707,451	-54.301%
2025-09-09	1.840000	2.453500	1.801100	2.290000	+32.370%	22,503,957	-62.882%
2025-09-08	2.250000	2.250000	1.660000	1.730000	-9.896%	583,246	-50.867%
2025-09-05	1.990000	2.240000	1.920000	1.920000	-5.419%	705,162	-55.729%
2025-09-04	1.870000	2.190000	1.870000	2.030000	+3.046%	695,241	-58.128%
2025-09-03	2.010000	2.100000	1.940800	1.970000	-7.512%	536,415	-56.853%
2025-09-02	1.720000	2.140000	1.710000	2.130000	+12.105%	2,278,731	-60.094%
2025-08-29	2.600000	2.660000	1.810000	1.900000	+68.142%	157,749,794	-55.263%
2025-08-28	1.136300	1.215000	1.100000	1.130000	+0.893%	49,471	-24.779%
2025-08-27	1.090000	1.140000	1.040000	1.120000	-3.448%	50,814	-24.107%
2025-08-26	1.100000	1.190000	1.100000	1.160000	+6.422%	45,966	-26.724%
2025-08-25	1.130000	1.160000	1.090000	1.090000	-4.386%	145,155	-22.018%
2025-08-22	1.131100	1.190000	1.120000	1.140000	-2.564%	62,095	-25.439%
2025-08-21	1.128000	1.170000	1.090000	1.170000	+7.339%	111,143	-27.350%
2025-08-20	1.151900	1.151900	1.080200	1.090000	-2.679%	63,779	-22.018%
2025-08-19	1.220000	1.230000	1.110000	1.120000	-8.197%	135,458	-24.107%
2025-08-18	1.240000	1.270000	1.190000	1.220000	-0.813%	111,229	-30.328%
2025-08-15	1.280000	1.319300	1.210000	1.230000	-4.651%	152,421	-30.894%
2025-08-14	1.290000	1.450000	1.290000	1.290000	-1.527%	111,387	-34.109%
2025-08-13	1.440000	1.510000	1.310000	1.310000	-15.484%	265,607	-35.115%
2025-08-12	1.530000	1.760000	1.512000	1.550000	-17.989%	585,662	-45.161%
2025-08-11	1.600000	2.330000	1.500000	1.890000	+46.728%	30,405,693	-55.026%
2025-08-08	1.316500	1.321800	1.260000	1.288100	-0.915%	4,053,523	-34.011%
2025-08-07	1.320000	1.400000	1.290000	1.300000	-1.515%	33,349	-34.615%
2025-08-06	1.340000	1.480000	1.320000	1.320000	-3.650%	28,311	-35.606%
2025-08-05	1.390000	1.410000	1.350000	1.370000	-4.861%	27,871	-37.956%
2025-08-04	1.460000	1.505000	1.390000	1.440000	-2.703%	32,247	-40.972%
2025-08-01	1.460000	1.480000	1.440000	1.480000	-0.671%	44,530	-42.568%
2025-07-31	1.480000	1.500000	1.480000	1.490000	-0.667%	28,625	-42.953%
2025-07-30	1.500000	1.520000	1.460000	1.500000	-4.507%	44,953	-43.333%
2025-07-29	1.570000	1.650000	1.560000	1.570800	+0.692%	48,240	-45.887%
2025-07-28	1.470000	1.560000	1.460000	1.560000	+4.698%	48,175	-45.513%
2025-07-25	1.485000	1.490000	1.460000	1.490000	+2.055%	31,944	-42.953%
2025-07-24	1.562600	1.570000	1.440000	1.460000	0.000%	30,700	-41.781%
2025-07-23	1.440000	1.545000	1.430100	1.460000	+1.389%	32,654	-41.781%
2025-07-22	1.540000	1.540000	1.440000	1.440000	-2.703%	7,362	-40.972%
2025-07-21	1.460000	1.590000	1.410000	1.480000	+2.778%	22,820	-42.568%
2025-07-18	1.450000	1.610000	1.440000	1.440000	+0.279%	21,767	-40.972%
2025-07-17	1.605100	1.680000	1.240100	1.436000	-9.458%	81,326	-40.808%
2025-07-16	1.640000	1.692600	1.550000	1.586000	+1.019%	40,246	-46.406%
2025-07-15	1.706800	1.706800	1.570000	1.570000	-11.798%	2,629	-45.860%
2025-07-14	1.640000	1.780000	1.640000	1.780000	+2.535%	6,616	-52.247%
2025-07-10	1.700500	1.775500	1.700000	1.736000	+2.419%	12,639	-51.037%
2025-07-09	1.594500	1.700000	1.594500	1.695000	+7.041%	14,332	-49.853%
2025-07-08	1.650000	1.650000	1.560000	1.583500	+1.117%	6,229	-46.321%
2025-07-07	1.550000	1.625000	1.550000	1.566000	-5.091%	9,423	-45.722%
2025-07-03	1.610000	1.660000	1.550100	1.650000	+3.383%	12,340	-48.485%
2025-07-02	1.555400	1.610000	1.550000	1.596000	+0.063%	1,975	-46.742%
2025-07-01	1.590000	1.630000	1.550000	1.595000	-1.543%	3,148	-46.708%
2025-06-30	1.590100	1.630000	1.560000	1.620000	-0.308%	8,559	-47.531%
2025-06-27	1.700000	1.700000	1.625000	1.625000	+1.562%	980	-47.692%
2025-06-26	1.640000	1.704200	1.561600	1.600000	-6.433%	5,073	-46.875%
2025-06-25	1.600000	1.715000	1.600000	1.710000	+6.211%	1,472	-50.292%
2025-06-24	1.580000	1.680000	1.580000	1.610000	-1.227%	3,643	-47.205%
2025-06-23	1.586300	1.670000	1.580000	1.630000	+5.161%	2,333	-47.853%
2025-06-20	1.550000	1.606400	1.500000	1.550000	-6.627%	9,784	-45.161%
2025-06-18	1.690000	1.690000	1.535000	1.660000	-2.353%	46,828	-48.795%
2025-06-17	1.680000	1.770000	1.620000	1.700000	-1.734%	9,911	-50.000%
2025-06-16	1.560000	1.750000	1.560000	1.730000	+8.125%	32,779	-50.867%
2025-06-13	1.810000	1.810000	1.600000	1.600000	-2.141%	11,852	-46.875%
2025-06-12	1.683100	1.685500	1.600000	1.635000	+2.188%	3,838	-48.012%
2025-06-11	1.845000	1.920000	1.600000	1.600000	-9.091%	39,940	-46.875%
2025-06-10	1.800000	1.890000	1.710000	1.760000	-5.882%	6,069	-51.705%
2025-06-09	1.555000	1.940000	1.550000	1.870000	+23.026%	75,495	-54.545%
2025-06-06	1.680000	1.740000	1.520000	1.520000	-7.879%	7,321	-44.079%
2025-06-05	1.400000	1.900000	1.400000	1.650000	-6.250%	8,827	-48.485%
2025-06-04	1.654200	1.780000	1.635000	1.760000	+10.000%	13,279	-51.705%
2025-06-03	1.685800	1.870000	1.472200	1.600000	-3.030%	28,822	-46.875%
2025-06-02	1.700500	1.810000	1.600000	1.650000	-2.199%	61,040	-48.485%
2025-05-30	1.449500	1.990000	1.390000	1.687100	+12.473%	93,263	-49.618%
2025-05-29	1.434200	1.500000	1.400000	1.500000	+4.895%	8,073	-43.333%
2025-05-28	1.410000	1.430000	1.410000	1.430000	+2.878%	5,617	-40.559%
2025-05-27	1.330000	1.390000	1.300000	1.390000	+7.752%	5,882	-38.849%
2025-05-23	1.400000	1.500000	1.290000	1.290000	-10.417%	8,448	-34.109%
2025-05-22	1.380000	1.440000	1.320000	1.440000	+2.128%	6,571	-40.972%
2025-05-21	1.420000	1.420000	1.350100	1.410000	-1.399%	2,212	-39.716%
2025-05-20	1.300000	1.430000	1.300000	1.430000	+10.000%	3,121	-40.559%
2025-05-19	1.324700	1.550000	1.263400	1.300000	+1.563%	20,626	-34.615%
2025-05-16	1.350000	1.350000	1.270000	1.280000	-6.569%	4,642	-33.594%
2025-05-15	1.303200	1.410000	1.303200	1.370000	-1.439%	5,681	-37.956%
2025-05-14	1.407100	1.407100	1.330000	1.390000	+7.752%	3,251	-38.849%
2025-05-13	1.320000	1.400000	1.266800	1.290000	-7.857%	9,121	-34.109%
2025-05-12	1.495000	1.540000	1.370000	1.400000	-5.405%	41,852	-39.286%
2025-05-09	1.331200	1.480000	1.331200	1.480000	+9.630%	25,888	-42.568%
2025-05-08	1.300000	1.429200	1.260000	1.350000	+6.299%	51,142	-37.037%
2025-05-07	1.340000	1.340000	1.220000	1.270000	+0.794%	3,022	-33.071%
2025-05-06	1.313300	1.325000	1.260000	1.260000	-3.077%	21,349	-32.540%
2025-05-05	1.290000	1.500000	1.290000	1.300000	-5.797%	14,050	-34.615%
2025-05-02	1.340000	1.380000	1.280000	1.380000	0.000%	35,433	-38.406%
2025-05-01	1.252000	1.500000	1.252000	1.380000	+6.977%	57,065	-38.406%
2025-04-30	1.265000	1.310000	1.250000	1.290000	+3.200%	35,581	-34.109%
2025-04-29	1.291000	1.430000	1.250000	1.250000	-1.575%	51,439	-32.000%
2025-04-28	1.220000	1.320000	1.220000	1.270000	+4.098%	24,874	-33.071%
2025-04-25	1.215000	1.310000	1.190200	1.220000	0.000%	22,732	-30.328%
2025-04-24	1.280000	1.345800	1.160000	1.220000	-6.154%	37,463	-30.328%
2025-04-23	1.245700	1.350000	1.245700	1.300000	+3.175%	23,633	-34.615%
2025-04-22	1.220000	1.298900	1.141400	1.260000	0.000%	102,077	-32.540%
2025-04-21	1.310000	1.310000	1.170000	1.260000	+5.882%	25,774	-32.540%
2025-04-17	1.160000	1.240000	1.130000	1.190000	-0.833%	95,333	-28.571%
2025-04-16	1.260000	1.430000	1.090000	1.200000	-9.091%	406,384	-29.167%
2025-04-15	1.520000	1.660000	1.255000	1.320000	+0.038%	1,990,439	-35.606%
2025-04-14	1.250000	1.430000	1.100000	1.319500	+19.955%	1,707,054	-35.582%
2025-04-11	1.160000	1.350000	0.960100	1.100000	-8.333%	193,969	-22.727%
2025-04-10	1.520000	1.620000	1.111000	1.200000	-24.051%	185,892	-29.167%
2025-04-09	1.650000	1.650000	1.480000	1.580000	+3.947%	158,989	-46.203%
2025-04-08	1.660000	1.670000	1.520000	1.520000	-12.139%	27,791	-44.079%
2025-04-07	1.580000	1.769900	1.520000	1.730000	+5.488%	59,126	-50.867%
2025-04-04	1.590000	1.740000	1.490000	1.640000	+3.797%	75,307	-48.171%
2025-04-03	1.720000	1.770000	1.565000	1.580000	-8.140%	104,179	-46.203%
2025-04-02	1.610100	1.830000	1.610100	1.720000	-3.911%	53,057	-50.581%
2025-04-01	1.800000	1.850000	1.600000	1.790000	-2.186%	304,471	-52.514%
2025-03-31	1.650100	1.830000	1.610000	1.830000	+9.581%	29,509	-53.552%
2025-03-28	1.642100	1.820000	1.642100	1.670000	-8.743%	8,026	-49.102%
2025-03-27	1.690100	1.830000	1.690100	1.830000	-0.543%	15,342	-53.552%
2025-03-26	1.590000	1.840000	1.540000	1.840000	+15.000%	155,698	-53.804%
2025-03-25	1.647600	1.678000	1.530000	1.600000	-5.325%	4,637	-46.875%
2025-03-24	1.590000	1.690000	1.590000	1.690000	+8.333%	11,571	-49.704%
2025-03-21	1.540000	1.690000	1.540000	1.560000	-4.294%	18,997	-45.513%
2025-03-20	1.570000	1.660000	1.510400	1.630000	0.000%	8,022	-47.853%
2025-03-19	1.480000	1.689600	1.420000	1.630000	+6.536%	31,702	-47.853%
2025-03-18	1.320000	1.570000	1.300000	1.530000	+10.072%	68,243	-44.444%
2025-03-17	1.370000	1.487000	1.300000	1.390000	+1.460%	34,800	-38.849%
2025-03-14	1.300000	1.419000	1.200000	1.370000	-5.517%	100,952	-37.956%
2025-03-13	1.480000	1.570000	1.390000	1.450000	-6.452%	457,042	-41.379%
2025-03-12	1.440000	1.550000	1.430000	1.550000	+6.164%	49,906	-45.161%
2025-03-11	1.700000	1.730000	1.310000	1.460000	-13.609%	4,140,696	-41.781%
2025-03-10	1.800000	1.800000	1.590000	1.690000	-5.056%	32,896	-49.704%

.dark-mode .RMP4tK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RMP4tK{ color: #333333; background-color: white; border: 2px solid #333333; }GMHSGamehaus Holdings Inc. Class Astock NASDAQ

GMHS
Gamehaus Holdings Inc. Class A
stock NASDAQ