Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Toronto - Free Realtime Quote CAD

Gamehost Inc. (GH.TO)

Compare

10.50

+0.07

+(0.67%)

As of 12:43:50 PM EST. Market Open.

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	10.50	10.60	10.50	10.50	10.50	860
Feb 21, 2025	10.40	10.43	10.40	10.43	10.43	1,800
Feb 20, 2025	10.30	10.40	10.30	10.40	10.40	1,700
Feb 19, 2025	10.40	10.40	10.30	10.30	10.30	5,200
Feb 18, 2025	10.32	10.32	10.32	10.32	10.32	100
Feb 14, 2025	10.40	10.40	10.32	10.32	10.32	1,900
Feb 13, 2025	10.39	10.49	10.33	10.41	10.41	51,900
Feb 12, 2025	10.45	10.45	10.38	10.38	10.38	2,100
Feb 11, 2025	10.49	10.49	10.43	10.44	10.44	1,000
Feb 10, 2025	10.49	10.49	10.49	10.49	10.49	1,200
Feb 7, 2025	10.40	10.40	10.40	10.40	10.40	100
Feb 6, 2025	10.40	10.40	10.40	10.40	10.40	1,900
Feb 5, 2025	10.30	10.44	10.30	10.44	10.44	400
Feb 4, 2025	10.32	10.49	10.32	10.49	10.49	1,400
Feb 3, 2025	10.30	10.36	10.27	10.27	10.27	2,500
Jan 31, 2025	0.05 Dividend
Jan 31, 2025	10.45	10.45	10.20	10.30	10.30	5,200
Jan 30, 2025	10.38	10.50	10.38	10.41	10.36	2,200
Jan 29, 2025	10.40	10.40	10.25	10.25	10.20	3,000
Jan 28, 2025	10.20	10.40	10.20	10.40	10.35	2,100
Jan 27, 2025	10.31	10.31	10.29	10.29	10.24	1,500
Jan 24, 2025	10.27	10.30	10.19	10.30	10.25	8,900
Jan 23, 2025	10.30	10.30	10.28	10.28	10.23	1,600
Jan 22, 2025	10.31	10.32	10.24	10.24	10.19	1,700
Jan 21, 2025	10.06	10.30	10.06	10.28	10.23	8,600
Jan 20, 2025	10.39	10.39	10.30	10.30	10.25	2,600
Jan 17, 2025	10.51	10.52	10.27	10.27	10.22	6,000
Jan 16, 2025	10.54	10.55	10.50	10.51	10.46	11,200
Jan 15, 2025	10.55	10.59	10.50	10.56	10.51	3,400
Jan 14, 2025	10.50	10.59	10.48	10.59	10.54	3,100
Jan 13, 2025	10.40	10.45	10.40	10.45	10.40	3,300
Jan 10, 2025	10.28	10.35	10.25	10.35	10.30	1,600
Jan 9, 2025	10.30	10.30	10.30	10.30	10.25	600
Jan 8, 2025	10.20	10.26	10.15	10.26	10.21	3,400
Jan 7, 2025	10.13	10.15	10.10	10.15	10.10	15,400
Jan 6, 2025	10.14	10.15	10.11	10.15	10.10	1,000
Jan 3, 2025	10.10	10.24	10.05	10.05	10.00	1,100
Jan 2, 2025	10.15	10.15	10.05	10.05	10.00	2,300
Dec 31, 2024	0.05 Dividend
Dec 31, 2024	10.15	10.15	10.15	10.15	10.10	900
Dec 30, 2024	10.06	10.30	10.06	10.15	10.05	3,800
Dec 27, 2024	10.08	10.15	10.05	10.06	9.96	2,300
Dec 24, 2024	10.08	10.15	10.05	10.05	9.95	700
Dec 23, 2024	10.22	10.30	9.96	10.05	9.95	10,800
Dec 20, 2024	10.25	10.38	10.21	10.21	10.11	1,500
Dec 19, 2024	10.01	10.27	10.01	10.27	10.17	700
Dec 18, 2024	10.44	10.44	10.10	10.10	10.00	10,000
Dec 17, 2024	10.63	10.63	10.32	10.33	10.23	15,400
Dec 16, 2024	10.77	10.77	10.40	10.57	10.47	1,100
Dec 13, 2024	10.53	10.55	10.49	10.55	10.45	3,500
Dec 12, 2024	10.47	10.50	10.33	10.50	10.40	2,600
Dec 11, 2024	10.39	10.51	10.39	10.50	10.40	4,100
Dec 10, 2024	10.70	10.70	10.35	10.35	10.25	6,500
Dec 9, 2024	10.50	10.50	10.49	10.49	10.39	500
Dec 6, 2024	10.67	10.67	10.30	10.48	10.38	15,300
Dec 5, 2024	10.71	10.71	10.61	10.61	10.51	1,600
Dec 4, 2024	10.67	10.67	10.67	10.67	10.57	1,700
Dec 3, 2024	10.75	10.76	10.65	10.65	10.55	900
Dec 2, 2024	10.82	10.82	10.80	10.80	10.70	600
Nov 29, 2024	0.05 Dividend
Nov 29, 2024	10.78	10.78	10.77	10.77	10.67	400
Nov 28, 2024	10.72	10.82	10.72	10.82	10.67	3,300
Nov 27, 2024	10.90	10.90	10.71	10.71	10.56	2,800
Nov 26, 2024	10.81	10.89	10.81	10.89	10.73	600
Nov 25, 2024	10.89	10.94	10.89	10.89	10.73	1,200
Nov 22, 2024	10.90	10.90	10.89	10.89	10.73	600
Nov 21, 2024	10.89	10.90	10.89	10.89	10.73	400
Nov 20, 2024	10.90	10.90	10.89	10.89	10.73	1,400
Nov 19, 2024	10.75	10.85	10.75	10.84	10.69	30,700
Nov 18, 2024	11.00	11.00	10.83	10.83	10.68	900
Nov 15, 2024	10.75	11.00	10.75	11.00	10.84	3,300
Nov 14, 2024	10.47	10.72	10.47	10.65	10.50	3,200
Nov 13, 2024	9.55	10.74	9.55	10.73	10.58	23,100
Nov 12, 2024	10.70	10.75	10.60	10.60	10.45	5,400
Nov 11, 2024	10.56	10.56	10.56	10.56	10.41	400
Nov 8, 2024	10.45	10.48	10.44	10.48	10.33	2,700
Nov 7, 2024	10.39	10.45	10.39	10.44	10.29	1,800
Nov 6, 2024	10.39	10.44	10.36	10.36	10.21	2,500
Nov 5, 2024	10.36	10.36	10.36	10.36	10.21	100
Nov 4, 2024	10.42	10.44	10.36	10.36	10.21	3,300
Nov 1, 2024	10.55	10.55	10.38	10.40	10.25	3,200
Oct 31, 2024	0.04 Dividend
Oct 31, 2024	10.55	10.56	10.55	10.56	10.41	3,800
Oct 30, 2024	10.55	10.58	10.51	10.51	10.32	1,500
Oct 29, 2024	10.55	10.59	10.55	10.55	10.36	500
Oct 28, 2024	10.54	10.58	10.54	10.55	10.36	1,400
Oct 25, 2024	10.48	10.54	10.48	10.54	10.35	1,500
Oct 24, 2024	10.52	10.55	10.40	10.48	10.29	13,400
Oct 23, 2024	10.72	10.72	10.72	10.72	10.53	400
Oct 22, 2024	10.75	10.75	10.70	10.72	10.53	3,500
Oct 21, 2024	10.75	10.75	10.70	10.75	10.56	4,200
Oct 18, 2024	10.63	10.75	10.61	10.72	10.53	3,500
Oct 17, 2024	10.67	10.67	10.60	10.61	10.42	300
Oct 16, 2024	10.52	10.60	10.52	10.60	10.41	14,000
Oct 15, 2024	10.52	10.55	10.52	10.52	10.33	3,100
Oct 11, 2024	10.56	10.56	10.56	10.56	10.37	200
Oct 10, 2024	10.52	10.52	10.52	10.52	10.33	-
Oct 9, 2024	10.60	10.60	10.52	10.52	10.33	1,300
Oct 8, 2024	10.60	10.60	10.60	10.60	10.41	100
Oct 7, 2024	10.56	10.56	10.50	10.51	10.32	1,500
Oct 4, 2024	10.55	10.55	10.36	10.36	10.17	30,000
Oct 3, 2024	10.50	10.51	10.50	10.51	10.32	15,100
Oct 2, 2024	10.63	10.63	10.56	10.56	10.37	1,900
Oct 1, 2024	10.43	10.50	10.43	10.50	10.31	700
Sep 30, 2024	10.49	10.49	10.38	10.43	10.24	2,400
Sep 27, 2024	0.04 Dividend
Sep 27, 2024	10.39	10.50	10.39	10.50	10.31	1,600
Sep 26, 2024	10.39	10.39	10.39	10.39	10.16	-
Sep 25, 2024	10.44	10.45	10.39	10.39	10.16	1,100
Sep 24, 2024	10.47	10.47	10.38	10.38	10.15	2,800
Sep 23, 2024	10.39	10.47	10.38	10.47	10.24	1,100
Sep 20, 2024	10.37	10.38	10.36	10.38	10.15	8,200
Sep 19, 2024	10.46	10.52	10.38	10.38	10.15	11,900
Sep 18, 2024	10.36	10.50	10.36	10.50	10.27	1,300
Sep 17, 2024	10.49	10.56	10.49	10.55	10.32	1,200
Sep 16, 2024	10.49	10.55	10.48	10.55	10.32	4,700
Sep 13, 2024	10.51	10.51	10.49	10.50	10.27	1,900
Sep 12, 2024	10.45	10.50	10.37	10.42	10.19	6,500
Sep 11, 2024	10.36	10.45	10.36	10.45	10.22	2,300
Sep 10, 2024	10.45	10.45	10.36	10.36	10.13	4,300
Sep 9, 2024	10.52	10.52	10.40	10.41	10.18	3,500
Sep 6, 2024	10.36	10.42	10.36	10.42	10.19	14,700
Sep 5, 2024	10.36	10.43	10.36	10.36	10.13	5,300
Sep 4, 2024	10.41	10.41	10.36	10.36	10.13	7,600
Sep 3, 2024	10.33	10.40	10.32	10.37	10.14	3,100
Aug 30, 2024	0.04 Dividend
Aug 30, 2024	10.45	10.48	10.40	10.40	10.17	2,700
Aug 29, 2024	10.50	10.52	10.48	10.49	10.22	6,600
Aug 28, 2024	10.50	10.58	10.32	10.50	10.23	7,100
Aug 27, 2024	10.48	10.50	10.33	10.50	10.23	6,300
Aug 26, 2024	10.51	10.51	10.50	10.50	10.23	2,700
Aug 23, 2024	10.50	10.50	10.49	10.50	10.23	3,400
Aug 22, 2024	10.51	10.52	10.39	10.50	10.23	7,200
Aug 21, 2024	10.45	10.50	10.37	10.37	10.11	4,000
Aug 20, 2024	10.28	10.50	10.28	10.44	10.17	2,200
Aug 19, 2024	10.55	10.57	10.55	10.55	10.28	6,400
Aug 16, 2024	10.55	10.55	10.55	10.55	10.28	2,900
Aug 15, 2024	10.50	10.60	10.49	10.60	10.33	40,100
Aug 14, 2024	10.49	10.55	10.42	10.50	10.23	2,600
Aug 13, 2024	10.61	10.65	10.60	10.65	10.38	5,800
Aug 12, 2024	10.59	10.60	10.30	10.50	10.23	2,300
Aug 9, 2024	10.55	10.56	10.48	10.50	10.23	3,400
Aug 8, 2024	10.60	10.60	10.60	10.60	10.33	3,100
Aug 7, 2024	10.40	10.48	10.40	10.48	10.21	300
Aug 6, 2024	10.50	10.55	10.50	10.53	10.26	10,800
Aug 2, 2024	10.55	10.55	10.55	10.55	10.28	200
Aug 1, 2024	10.36	10.55	10.36	10.55	10.28	1,700
Jul 31, 2024	0.04 Dividend
Jul 31, 2024	10.55	10.55	10.55	10.55	10.28	2,400
Jul 30, 2024	10.59	10.65	10.31	10.55	10.24	5,200
Jul 29, 2024	10.55	10.56	10.55	10.55	10.24	2,400
Jul 26, 2024	10.25	10.56	10.25	10.55	10.24	3,200
Jul 25, 2024	10.56	10.65	10.49	10.55	10.24	3,300
Jul 24, 2024	10.41	10.55	10.41	10.55	10.24	1,300
Jul 23, 2024	10.52	10.55	10.52	10.53	10.22	1,500
Jul 22, 2024	10.24	10.55	10.24	10.55	10.24	2,300
Jul 19, 2024	10.61	10.61	10.61	10.61	10.30	500
Jul 18, 2024	10.58	10.65	10.58	10.63	10.32	2,200
Jul 17, 2024	10.50	10.59	10.41	10.56	10.25	19,400
Jul 16, 2024	10.60	10.60	10.36	10.36	10.06	4,500
Jul 15, 2024	10.53	10.55	10.53	10.55	10.24	300
Jul 12, 2024	10.41	10.57	10.41	10.50	10.19	4,900
Jul 11, 2024	10.62	10.62	10.15	10.15	9.85	2,400
Jul 10, 2024	10.62	10.62	10.59	10.59	10.28	2,300
Jul 9, 2024	10.61	10.61	10.60	10.60	10.29	200
Jul 8, 2024	10.78	10.78	10.53	10.59	10.28	1,600
Jul 5, 2024	10.66	10.74	10.60	10.74	10.43	3,700
Jul 4, 2024	10.68	10.68	10.60	10.65	10.34	1,900
Jul 3, 2024	10.66	10.66	10.60	10.60	10.29	400
Jul 2, 2024	10.69	10.69	10.63	10.68	10.37	4,300
Jun 28, 2024	0.04 Dividend
Jun 28, 2024	10.28	10.69	10.28	10.69	10.38	7,700
Jun 27, 2024	10.52	10.63	10.45	10.62	10.27	2,400
Jun 26, 2024	10.36	10.51	10.36	10.51	10.16	6,100
Jun 25, 2024	10.15	10.47	10.15	10.47	10.13	700
Jun 24, 2024	10.21	10.48	10.21	10.43	10.09	10,200
Jun 21, 2024	10.45	10.49	10.35	10.49	10.14	12,600
Jun 20, 2024	10.35	10.45	10.34	10.45	10.11	45,200
Jun 19, 2024	10.41	10.43	10.40	10.43	10.09	2,000
Jun 18, 2024	10.41	10.48	10.31	10.36	10.02	5,100
Jun 17, 2024	10.38	10.44	10.35	10.36	10.02	11,600
Jun 14, 2024	10.35	10.49	10.35	10.49	10.14	4,600
Jun 13, 2024	10.26	10.35	10.26	10.35	10.01	1,800
Jun 12, 2024	10.34	10.37	10.21	10.37	10.03	8,100
Jun 11, 2024	10.32	10.38	10.32	10.38	10.04	500
Jun 10, 2024	10.32	10.34	10.32	10.34	10.00	1,200
Jun 7, 2024	10.30	10.31	10.20	10.31	9.97	3,900
Jun 6, 2024	10.34	10.34	10.34	10.34	10.00	100
Jun 5, 2024	10.35	10.35	10.34	10.34	10.00	150,100
Jun 4, 2024	10.25	10.25	10.25	10.25	9.91	200
Jun 3, 2024	10.36	10.36	10.09	10.15	9.82	3,200
May 31, 2024	0.04 Dividend
May 31, 2024	10.25	10.38	10.10	10.38	10.04	11,000
May 30, 2024	10.35	10.36	10.18	10.26	9.88	2,300
May 29, 2024	10.15	10.27	10.15	10.27	9.89	5,200
May 28, 2024	10.13	10.13	10.11	10.13	9.76	1,200
May 27, 2024	10.28	10.40	10.20	10.20	9.83	3,400
May 24, 2024	9.96	10.05	9.96	10.05	9.68	16,600
May 23, 2024	10.04	10.04	10.03	10.03	9.66	1,600
May 22, 2024	10.05	10.10	10.01	10.04	9.67	4,700
May 21, 2024	10.05	10.05	9.99	10.04	9.67	6,800
May 17, 2024	10.01	10.10	9.98	10.05	9.68	7,700
May 16, 2024	9.96	10.08	9.96	10.05	9.68	14,400
May 15, 2024	10.30	10.30	9.87	9.92	9.56	10,300
May 14, 2024	10.44	10.55	10.27	10.33	9.95	3,200
May 13, 2024	10.29	10.31	10.18	10.27	9.89	6,000
May 10, 2024	10.25	10.30	10.24	10.30	9.92	4,800
May 9, 2024	10.02	10.22	9.99	10.22	9.85	5,500
May 8, 2024	10.01	10.17	10.01	10.17	9.80	1,300
May 7, 2024	10.08	10.28	10.08	10.28	9.90	5,100
May 6, 2024	10.20	10.27	10.15	10.25	9.87	10,100
May 3, 2024	10.32	10.39	10.25	10.28	9.90	3,400
May 2, 2024	10.35	10.40	10.30	10.35	9.97	4,800
May 1, 2024	10.29	10.31	10.29	10.31	9.93	4,900
Apr 30, 2024	10.27	10.30	10.27	10.29	9.91	1,300
Apr 29, 2024	0.04 Dividend
Apr 29, 2024	10.12	10.30	10.12	10.29	9.91	21,600
Apr 26, 2024	10.22	10.22	10.20	10.20	9.79	42,600
Apr 25, 2024	10.34	10.34	10.18	10.20	9.79	4,300
Apr 24, 2024	10.29	10.34	10.29	10.34	9.92	3,100
Apr 23, 2024	10.27	10.29	10.27	10.29	9.87	1,700
Apr 22, 2024	10.24	10.27	10.21	10.21	9.80	1,800
Apr 19, 2024	10.16	10.22	10.16	10.22	9.81	1,600
Apr 18, 2024	10.01	10.20	10.00	10.20	9.79	10,200
Apr 17, 2024	10.25	10.29	10.20	10.25	9.84	3,100
Apr 16, 2024	10.18	10.25	10.18	10.25	9.84	3,600
Apr 15, 2024	10.25	10.29	10.25	10.25	9.84	3,100
Apr 12, 2024	10.20	10.26	10.16	10.25	9.84	7,700
Apr 11, 2024	10.15	10.27	10.13	10.27	9.85	4,000
Apr 10, 2024	10.06	10.17	10.00	10.17	9.76	18,100
Apr 9, 2024	10.05	10.05	10.05	10.05	9.64	100
Apr 8, 2024	10.10	10.10	10.10	10.10	9.69	1,000
Apr 5, 2024	9.98	10.11	9.98	10.02	9.61	8,200
Apr 4, 2024	10.04	10.04	9.98	9.98	9.58	2,500
Apr 3, 2024	9.89	10.01	9.89	10.01	9.61	11,000
Apr 2, 2024	9.95	9.95	9.84	9.95	9.55	9,200
Apr 1, 2024	9.90	9.98	9.86	9.95	9.55	10,300
Mar 28, 2024	9.75	9.89	9.72	9.89	9.49	7,600
Mar 27, 2024	0.04 Dividend
Mar 27, 2024	9.52	9.71	9.52	9.71	9.32	2,300
Mar 26, 2024	9.68	9.75	9.68	9.75	9.32	14,700
Mar 25, 2024	9.51	9.60	9.50	9.60	9.17	10,900
Mar 22, 2024	9.54	9.62	9.54	9.62	9.19	600
Mar 21, 2024	9.57	9.57	9.57	9.57	9.15	-
Mar 20, 2024	9.66	9.66	9.57	9.57	9.15	2,300
Mar 19, 2024	9.66	9.66	9.65	9.66	9.23	1,800
Mar 18, 2024	9.67	9.67	9.62	9.65	9.22	3,100
Mar 15, 2024	9.68	9.68	9.62	9.62	9.19	2,600
Mar 14, 2024	9.68	9.69	9.65	9.65	9.22	2,700
Mar 13, 2024	9.65	9.68	9.60	9.60	9.17	3,100
Mar 12, 2024	9.65	9.69	9.62	9.68	9.25	5,900
Mar 11, 2024	9.66	9.66	9.60	9.63	9.20	4,000
Mar 8, 2024	9.60	9.60	9.60	9.60	9.17	600
Mar 7, 2024	9.73	9.73	9.65	9.65	9.22	5,000
Mar 6, 2024	9.65	9.71	9.65	9.71	9.28	400
Mar 5, 2024	9.64	9.70	9.64	9.66	9.23	4,900
Mar 4, 2024	9.55	9.65	9.55	9.63	9.20	3,200
Mar 1, 2024	9.50	9.60	9.50	9.55	9.13	6,600
Feb 29, 2024	9.40	9.51	9.40	9.50	9.08	1,400
Feb 28, 2024	0.04 Dividend
Feb 28, 2024	9.33	9.40	9.33	9.40	8.98	5,500
Feb 27, 2024	9.50	9.50	9.31	9.32	8.87	4,700
Feb 26, 2024	9.51	9.51	9.50	9.50	9.04	3,400

CNTY Century Casinos, Inc.

3.0000

0.00%

3918.HK NagaCorp Ltd.

3.190

-0.31%

CZR Caesars Entertainment, Inc.

35.08

-0.75%

PENN PENN Entertainment, Inc.

21.34

+2.03%

LVS Las Vegas Sands Corp.

45.15

+2.56%

MGM MGM Resorts International

36.52

+1.44%

WYNN Wynn Resorts, Limited

90.07

-0.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gamehost Inc. (GH.TO)

Related Tickers