NasdaqCM - Nasdaq Real Time Price USD

Gamehaus Holdings Inc. (GMHS)

Compare

1.3200

-0.0150

(-1.12%)

At close: 4:00:01 PM EDT

1.3800

+0.06

+(4.55%)

After hours: 7:32:14 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	1.5200	1.6600	1.2550	1.3200	1.3200	1,971,105
Apr 14, 2025	1.2500	1.4300	1.1000	1.3200	1.3200	1,707,100
Apr 11, 2025	1.1600	1.3500	0.9600	1.1000	1.1000	193,600
Apr 10, 2025	1.5200	1.6200	1.1110	1.2000	1.2000	185,900
Apr 9, 2025	1.6500	1.6500	1.4800	1.5800	1.5800	159,000
Apr 8, 2025	1.6600	1.6700	1.5200	1.5200	1.5200	27,700
Apr 7, 2025	1.5800	1.7700	1.5200	1.7300	1.7300	59,100
Apr 4, 2025	1.5900	1.7400	1.4900	1.6400	1.6400	75,300
Apr 3, 2025	1.7200	1.7700	1.5650	1.5800	1.5800	104,200
Apr 2, 2025	1.6100	1.8300	1.6100	1.7200	1.7200	53,100
Apr 1, 2025	1.8000	1.8500	1.6000	1.7900	1.7900	304,500
Mar 31, 2025	1.6500	1.8300	1.6100	1.8300	1.8300	29,500
Mar 28, 2025	1.6420	1.8200	1.6420	1.6700	1.6700	8,000
Mar 27, 2025	1.6900	1.8300	1.6900	1.8300	1.8300	15,300
Mar 26, 2025	1.5900	1.8400	1.5400	1.8400	1.8400	155,700
Mar 25, 2025	1.6480	1.6780	1.5300	1.6000	1.6000	4,600
Mar 24, 2025	1.5900	1.6900	1.5900	1.6900	1.6900	11,600
Mar 21, 2025	1.5400	1.6900	1.5400	1.5600	1.5600	18,900
Mar 20, 2025	1.5700	1.6600	1.5100	1.6300	1.6300	8,000
Mar 19, 2025	1.4800	1.6900	1.4200	1.6300	1.6300	31,700
Mar 18, 2025	1.3200	1.5700	1.3000	1.5300	1.5300	68,200
Mar 17, 2025	1.3700	1.4870	1.3000	1.3900	1.3900	34,700
Mar 14, 2025	1.3000	1.4190	1.2000	1.3700	1.3700	101,000
Mar 13, 2025	1.4800	1.5700	1.3900	1.4500	1.4500	457,000
Mar 12, 2025	1.4400	1.5500	1.4300	1.5500	1.5500	49,900
Mar 11, 2025	1.7000	1.7300	1.3100	1.4600	1.4600	4,140,800
Mar 10, 2025	1.8000	1.8000	1.5900	1.6900	1.6900	32,900
Mar 7, 2025	1.7000	1.9970	1.7000	1.7800	1.7800	9,400
Mar 6, 2025	1.8240	2.0060	1.7000	1.7000	1.7000	18,500
Mar 5, 2025	1.7910	1.8000	1.7700	1.7700	1.7700	4,500
Mar 4, 2025	1.8900	2.0300	1.8000	1.8000	1.8000	60,200
Mar 3, 2025	1.9600	2.0300	1.8600	1.8700	1.8700	19,000
Feb 28, 2025	1.8600	2.0400	1.8200	1.9800	1.9800	27,600
Feb 27, 2025	1.8300	2.0400	1.8000	1.8900	1.8900	58,300
Feb 26, 2025	2.0470	2.0470	1.8500	1.9300	1.9300	13,300
Feb 25, 2025	1.8500	1.9500	1.7900	1.8700	1.8700	38,300
Feb 24, 2025	1.9600	1.9700	1.7600	1.9100	1.9100	129,700
Feb 21, 2025	1.9900	2.0970	1.8900	1.9800	1.9800	33,300
Feb 20, 2025	2.1100	2.1360	1.9700	2.0500	2.0500	51,400
Feb 19, 2025	2.0500	2.2370	1.9100	2.1800	2.1800	97,400
Feb 18, 2025	2.1100	2.3800	1.9500	2.0800	2.0800	134,400
Feb 14, 2025	1.7200	2.4500	1.6900	2.1200	2.1200	484,900
Feb 13, 2025	1.6700	1.7800	1.6000	1.7200	1.7200	641,800
Feb 12, 2025	1.7100	1.8000	1.6560	1.7400	1.7400	68,800
Feb 11, 2025	1.4990	1.8000	1.4900	1.6900	1.6900	101,300
Feb 10, 2025	1.3300	1.5300	1.3000	1.4600	1.4600	39,000
Feb 7, 2025	1.4200	1.5700	1.3000	1.3000	1.3000	107,100
Feb 6, 2025	1.6400	1.7500	1.3500	1.4600	1.4600	145,700
Feb 5, 2025	1.5900	1.8500	1.5600	1.6900	1.6900	219,400
Feb 4, 2025	1.3700	1.6500	1.3700	1.5950	1.5950	207,700
Feb 3, 2025	1.6000	1.7000	1.1500	1.3800	1.3800	400,500
Jan 31, 2025	1.8500	1.8600	1.7000	1.7010	1.7010	88,200
Jan 30, 2025	1.8800	2.1400	1.6500	1.8100	1.8100	436,200
Jan 29, 2025	1.7500	2.5800	1.7500	1.9200	1.9200	778,300
Jan 28, 2025	2.2600	2.4500	1.9700	2.1900	2.1900	324,300
Jan 27, 2025	2.5000	3.4900	2.1600	2.8300	2.8300	1,299,200
Jan 24, 2025	8.1400	9.0000	2.5700	2.9100	2.9100	902,800
Jan 23, 2025	10.9600	11.0000	8.5350	8.5350	8.5350	20,500
Jan 22, 2025	17.4900	17.4900	10.0000	11.1400	11.1400	40,700
Jan 21, 2025	13.0500	15.9900	13.0000	15.9900	15.9900	30,000
Jan 17, 2025	12.9900	14.7000	12.2800	12.7000	12.7000	3,600
Jan 16, 2025	11.2800	13.1600	9.5100	12.3300	12.3300	12,000
Jan 15, 2025	11.2200	11.2800	11.2200	11.2800	11.2800	1,500
Jan 14, 2025	11.3000	11.3000	11.2550	11.2800	11.2800	1,100
Jan 13, 2025	11.2600	11.3000	11.2600	11.2850	11.2850	3,300
Jan 10, 2025	11.2700	11.4700	11.1400	11.1400	11.1400	53,200
Jan 8, 2025	11.2000	11.2600	11.2000	11.2600	11.2600	200
Jan 7, 2025	11.2600	11.2600	11.2200	11.2300	11.2300	49,900
Jan 6, 2025	11.2700	11.2700	11.2700	11.2700	11.2700	-
Jan 3, 2025	11.2700	11.2700	11.2700	11.2700	11.2700	245,100
Jan 2, 2025	11.2700	11.2700	11.2700	11.2700	11.2700	10,000
Dec 31, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	700
Dec 30, 2024	11.1580	11.3000	11.1500	11.3000	11.3000	6,300
Dec 27, 2024	11.2500	11.2700	11.2500	11.2700	11.2700	2,100
Dec 26, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Dec 24, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Dec 23, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Dec 20, 2024	11.2000	11.2400	11.2000	11.2400	11.2400	1,100
Dec 19, 2024	11.2200	11.2200	11.2200	11.2200	11.2200	-
Dec 18, 2024	11.2200	11.2300	11.1800	11.2200	11.2200	159,200
Dec 17, 2024	11.2200	11.2200	11.2200	11.2200	11.2200	-
Dec 16, 2024	11.2200	11.2200	11.2200	11.2200	11.2200	-
Dec 13, 2024	11.2200	11.2200	11.2200	11.2200	11.2200	-
Dec 12, 2024	11.2200	11.2200	11.2200	11.2200	11.2200	400
Dec 11, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Dec 10, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	600
Dec 9, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Dec 6, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	700
Dec 5, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Dec 4, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	200
Dec 3, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Dec 2, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Nov 29, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	100
Nov 27, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Nov 26, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Nov 25, 2024	11.1700	11.2000	11.1700	11.2000	11.2000	17,100
Nov 22, 2024	11.2200	11.2200	11.2200	11.2200	11.2200	1,100
Nov 21, 2024	11.1700	11.1700	11.1700	11.1700	11.1700	-
Nov 20, 2024	11.1700	11.1700	11.1700	11.1700	11.1700	-
Nov 19, 2024	11.1600	11.1800	11.1600	11.1700	11.1700	72,500
Nov 18, 2024	11.1600	11.1600	11.1600	11.1600	11.1600	1,000
Nov 15, 2024	11.1700	11.1700	11.1700	11.1700	11.1700	-
Nov 14, 2024	11.1500	11.1700	11.1450	11.1700	11.1700	50,100
Nov 13, 2024	11.1700	11.1700	11.1700	11.1700	11.1700	-
Nov 12, 2024	11.1500	11.1700	11.1500	11.1700	11.1700	10,000
Nov 11, 2024	11.1700	11.1700	11.1700	11.1700	11.1700	-
Nov 8, 2024	11.1700	11.1700	11.1700	11.1700	11.1700	-
Nov 7, 2024	11.1700	11.1700	11.1600	11.1700	11.1700	2,500
Nov 6, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	29,600
Nov 5, 2024	11.1300	11.1400	11.1200	11.1200	11.1200	2,700
Nov 4, 2024	11.1000	11.1500	11.0800	11.1400	11.1400	800
Nov 1, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	600
Oct 31, 2024	11.0700	11.1100	11.0700	11.1100	11.1100	700
Oct 30, 2024	11.0300	11.0400	11.0300	11.0400	11.0400	200
Oct 29, 2024	11.0400	11.1000	11.0300	11.0500	11.0500	16,700
Oct 28, 2024	11.0400	11.1900	11.0300	11.1900	11.1900	4,900
Oct 25, 2024	11.3000	12.9000	11.2900	11.3100	11.3100	14,100
Oct 24, 2024	11.1900	11.5200	11.1000	11.3800	11.3800	4,000
Oct 23, 2024	11.0500	11.1000	11.0500	11.1000	11.1000	26,100
Oct 22, 2024	11.0000	11.0000	11.0000	11.0000	11.0000	800
Oct 21, 2024	11.2100	11.2100	11.2100	11.2100	11.2100	-
Oct 18, 2024	11.2100	11.2100	11.2100	11.2100	11.2100	100
Oct 17, 2024	11.2100	11.2100	11.2100	11.2100	11.2100	400
Oct 16, 2024	11.0100	11.0100	11.0100	11.0100	11.0100	-
Oct 15, 2024	11.0000	11.0320	11.0000	11.0100	11.0100	1,100
Oct 14, 2024	11.0800	11.0800	11.0800	11.0800	11.0800	-
Oct 11, 2024	11.0800	11.0900	10.6050	11.0800	11.0800	900
Oct 10, 2024	11.0800	11.1000	11.0000	11.0000	11.0000	1,400
Oct 9, 2024	11.0500	11.0900	10.9900	10.9900	10.9900	2,500
Oct 8, 2024	10.9700	10.9700	10.9700	10.9700	10.9700	-
Oct 7, 2024	10.9700	10.9700	10.9700	10.9700	10.9700	1,200
Oct 4, 2024	10.9500	10.9500	10.9500	10.9500	10.9500	-
Oct 3, 2024	10.9500	10.9500	10.9500	10.9500	10.9500	-
Oct 2, 2024	10.9500	10.9500	10.9500	10.9500	10.9500	600
Oct 1, 2024	10.9500	10.9500	10.9500	10.9500	10.9500	7,600
Sep 30, 2024	10.9400	10.9400	10.9200	10.9200	10.9200	226,000
Sep 27, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 26, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 25, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 24, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 23, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 20, 2024	10.9000	10.9400	10.8500	10.8900	10.8900	3,900
Sep 19, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	300
Sep 18, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 17, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 16, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 13, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 12, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 11, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 10, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 9, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	100
Sep 6, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 5, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	200
Sep 4, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	100
Sep 3, 2024	10.9000	10.9000	10.9000	10.9000	10.9000	100
Aug 30, 2024	10.8700	10.8700	10.8700	10.8700	10.8700	200
Aug 29, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	100
Aug 28, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	-
Aug 27, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	-
Aug 26, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	-
Aug 23, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	-
Aug 22, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	-
Aug 21, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	18,200
Aug 20, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	100
Aug 19, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	-
Aug 16, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	100
Aug 15, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	-
Aug 14, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	-
Aug 13, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	-
Aug 12, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	300
Aug 9, 2024	10.8700	10.9300	10.8700	10.9100	10.9100	1,100
Aug 8, 2024	10.9300	10.9300	10.9300	10.9300	10.9300	100
Aug 7, 2024	10.8700	10.9300	10.8700	10.9300	10.9300	1,500
Aug 6, 2024	10.8800	10.9050	10.8800	10.9050	10.9050	1,100
Aug 5, 2024	10.9300	10.9300	10.9050	10.9050	10.9050	600
Aug 2, 2024	10.8900	10.9100	10.8600	10.9100	10.9100	2,400
Aug 1, 2024	10.8800	10.8800	10.3250	10.8800	10.8800	18,900
Jul 31, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	800
Jul 30, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	600
Jul 29, 2024	10.8700	10.8800	10.2700	10.8800	10.8800	13,700
Jul 26, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	-
Jul 25, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	200
Jul 24, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	-
Jul 23, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	300
Jul 22, 2024	10.8800	10.8800	10.3000	10.8800	10.8800	8,700
Jul 19, 2024	10.8800	10.8800	10.8800	10.8800	10.8800	-
Jul 18, 2024	10.8500	10.8800	10.4350	10.8800	10.8800	5,100
Jul 17, 2024	10.8400	10.8400	10.8400	10.8400	10.8400	200
Jul 16, 2024	10.8700	10.8700	10.8600	10.8600	10.8600	400
Jul 15, 2024	10.5960	10.8700	10.4350	10.8500	10.8500	7,500
Jul 12, 2024	10.8200	10.8700	10.2200	10.8300	10.8300	18,000
Jul 11, 2024	10.8500	10.8500	10.5000	10.8300	10.8300	17,400
Jul 10, 2024	10.8200	10.8200	10.8200	10.8200	10.8200	1,600
Jul 9, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	600
Jul 8, 2024	10.8000	10.8200	10.8000	10.8100	10.8100	175,000
Jul 5, 2024	10.8100	10.8100	10.8100	10.8100	10.8100	140,100
Jul 3, 2024	10.8100	10.8100	10.8100	10.8100	10.8100	-
Jul 2, 2024	10.8100	10.8100	10.8100	10.8100	10.8100	-
Jul 1, 2024	10.8100	10.8100	10.8100	10.8100	10.8100	-
Jun 28, 2024	10.8100	10.8100	10.8100	10.8100	10.8100	-
Jun 27, 2024	10.8100	10.8100	10.8100	10.8100	10.8100	-
Jun 26, 2024	10.8100	10.8100	10.8050	10.8100	10.8100	2,300
Jun 25, 2024	10.8100	10.8100	10.8100	10.8100	10.8100	-
Jun 24, 2024	10.8100	10.8100	10.8100	10.8100	10.8100	300
Jun 21, 2024	10.8000	10.8000	10.8000	10.8000	10.8000	-
Jun 20, 2024	10.8000	10.8000	10.8000	10.8000	10.8000	-
Jun 18, 2024	10.8000	10.8000	10.8000	10.8000	10.8000	-
Jun 17, 2024	10.8100	10.8100	10.8000	10.8000	10.8000	2,400
Jun 14, 2024	10.7800	10.7800	10.7800	10.7800	10.7800	-
Jun 13, 2024	10.7800	10.7800	10.7800	10.7800	10.7800	-
Jun 12, 2024	10.7800	10.7800	10.7800	10.7800	10.7800	-
Jun 11, 2024	10.7800	10.7800	10.7800	10.7800	10.7800	-
Jun 10, 2024	10.7800	10.7800	10.7800	10.7800	10.7800	-
Jun 7, 2024	10.7900	10.7900	10.7800	10.7800	10.7800	51,500
Jun 6, 2024	10.7900	10.7900	10.7900	10.7900	10.7900	-
Jun 5, 2024	10.7900	10.7900	10.7900	10.7900	10.7900	-
Jun 4, 2024	10.7900	10.7900	10.7900	10.7900	10.7900	-
Jun 3, 2024	10.7900	10.7900	10.7900	10.7900	10.7900	-
May 31, 2024	10.7800	10.8200	10.7800	10.7900	10.7900	1,400
May 30, 2024	10.8100	10.8100	10.8000	10.8100	10.8100	4,800
May 29, 2024	10.7800	10.7800	10.7600	10.7800	10.7800	4,500
May 28, 2024	10.8100	10.8100	10.8100	10.8100	10.8100	900
May 24, 2024	10.6700	10.8100	10.6700	10.8100	10.8100	67,400
May 23, 2024	10.7320	10.7800	8.8000	10.7500	10.7500	8,900
May 22, 2024	10.7900	10.7900	10.7500	10.7600	10.7600	94,900
May 21, 2024	10.7600	10.7700	10.7600	10.7600	10.7600	229,100
May 20, 2024	10.7600	10.7800	10.7600	10.7600	10.7600	888,500
May 17, 2024	10.7800	10.7800	10.7800	10.7800	10.7800	-
May 16, 2024	10.7800	10.7800	10.7800	10.7800	10.7800	29,300
May 15, 2024	10.7700	10.7700	10.7700	10.7700	10.7700	-
May 14, 2024	10.7700	10.7700	10.7700	10.7700	10.7700	-
May 13, 2024	10.7700	10.7700	10.7700	10.7700	10.7700	-
May 10, 2024	10.7700	10.7700	10.7700	10.7700	10.7700	100
May 9, 2024	10.7700	10.7700	10.7700	10.7700	10.7700	50,000
May 8, 2024	10.7200	11.2100	10.7200	10.7500	10.7500	55,900
May 7, 2024	10.6900	10.6900	10.6900	10.6900	10.6900	-
May 6, 2024	10.7000	10.7000	10.6900	10.6900	10.6900	800
May 3, 2024	10.7200	10.7200	10.7100	10.7100	10.7100	200
May 2, 2024	10.7000	10.7200	10.7000	10.7200	10.7200	136,100
May 1, 2024	10.6600	10.6600	10.6600	10.6600	10.6600	100
Apr 30, 2024	10.6800	10.6800	10.6800	10.6800	10.6800	-
Apr 29, 2024	10.6800	10.6800	10.6800	10.6800	10.6800	-
Apr 26, 2024	10.6800	10.6800	10.6800	10.6800	10.6800	-
Apr 25, 2024	10.6800	10.6800	10.6800	10.6800	10.6800	-
Apr 24, 2024	10.6800	10.6800	10.6800	10.6800	10.6800	-
Apr 23, 2024	10.6900	10.6900	10.6800	10.6800	10.6800	1,000
Apr 22, 2024	10.7000	10.7000	10.7000	10.7000	10.7000	200
Apr 19, 2024	10.7000	10.7000	10.7000	10.7000	10.7000	2,000
Apr 18, 2024	10.7000	10.7000	10.7000	10.7000	10.7000	-
Apr 17, 2024	10.7000	10.7000	10.7000	10.7000	10.7000	500
Apr 16, 2024	10.6800	10.6800	10.6800	10.6800	10.6800	177,900

TBH Brag House Holdings, Inc. Common Stock

0.6890

+2.35%

TRUG TruGolf Holdings, Inc.

0.3849

+13.88%

GCL GCL Global Holdings Ltd Ordinary Shares

1.9300

+0.52%

MSGM Motorsport Games Inc.

1.0800

+25.14%

BHAT Blue Hat Interactive Entertainment Technology

2.2500

-2.17%

SOZAP.ST SOZAP AB (publ)

0.6500

-18.14%

ADVBOX.ST Adventure Box Technology AB (publ)

0.0368

+12.20%

STAR-A.ST Starbreeze AB (publ)

0.3200

-25.41%

STAR-B.ST Starbreeze AB (publ)

0.1872

+1.52%

GXAI Gaxos.ai Inc.

1.1000

-2.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gamehaus Holdings Inc. (GMHS)

Related Tickers