MetaCap

Gamehaus Stock Price History

NASDAQ: GMHSTechnologyEDP ServicesUSD

0.5919-0.0031 (-0.52%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GMHS price history at a glance

The price history for Gamehaus (GMHS) on this page begins on June 26, 2023, when the stock closed at $10.17; it most recently closed at $0.5919 on October 5, 2026. The highest price in this record is $17.49, reached on January 20, 2025; the latest close is 96.6% below that peak. Over roughly 3 years the share price changed -94.2%, a -58.0% compound annual price return (excluding dividends).

In the last 12 months alone, GMHS has lost 58.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2023
$17.49
Date of high
Jan 20, 2025
Low since 2023
$0.559
Date of low
Oct 5, 2026
52-week high
$1.49
52-week low
$0.549
Last close
$0.5919

GMHS returns

1 week

-2.97%

1 month

-25.08%

3 months

-36.01%

6 months

-38.28%

Year to date

-37.37%

1 year

-58.02%

3 years

-94.28%

GMHS price return, excluding dividends.

GMHS annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.5919-38.34%
20250.96-91.48%
202411.27+8.16%
2023*10.42+2.46%

* Partial year: the record begins after the start of 2023; return measured from the first available close.

2026 return is year to date.

GMHS daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.60960.60960.56740.5919+0.34%
0.63990.63990.5590.5899-3.85%
0.60060.64910.56380.6135+2.25%
0.600.620.590.600.00%
0.6130.6130.600.60-1.64%
0.6870.6980.610.61-8.27%
0.6850.6850.640.665-2.92%
0.6710.6850.670.685-0.72%
0.700.700.690.69-1.43%
0.7290.7290.6910.70+1.45%
0.700.7260.690.69-4.30%
0.7350.7490.720.721-3.74%
0.700.7530.700.749+1.49%
0.7560.7560.720.738-3.53%
0.7650.7650.750.7650.00%
0.7070.7650.7070.765+4.79%
0.7310.7450.7250.73+1.39%
0.7210.740.700.72-3.23%
0.730.7460.730.744-1.46%
0.7130.7760.7130.7550.00%
0.730.7740.7220.755+0.67%
0.7310.7860.7310.75-5.06%
0.8060.810.780.79-1.50%
0.720.8320.720.802-1.60%
0.8080.870.770.815+3.69%
0.800.900.7670.786-3.91%
0.8020.8250.780.818-2.04%
0.8480.8670.750.835-1.53%
0.751.060.560.848+16.48%
0.700.7840.6980.728+0.14%
0.7220.7540.6890.727-1.62%
0.690.7520.690.739+9.64%
0.6510.6970.6510.674-3.30%
0.7050.7050.6780.697-3.19%
0.7110.720.7110.72+1.27%
0.6990.7110.6990.711-1.66%
0.7010.7520.6840.723-0.69%
0.7410.7410.640.728-4.71%
0.700.7640.700.764+1.19%
0.7020.8230.700.755+7.70%
0.7540.780.7010.701-5.27%
0.7680.7860.730.74-5.97%
0.810.810.760.787+4.93%
0.7680.8370.750.75-2.34%
0.7940.7940.7680.768-5.19%
0.820.820.800.81-1.22%
0.7850.8450.7850.82+0.86%
0.780.8130.7680.813+3.83%
0.8320.8540.750.783-7.23%
0.850.8590.830.844+0.48%
0.8680.8680.820.84-3.23%
0.850.8680.830.868+2.12%
0.830.870.830.85-0.82%
0.8480.870.8480.857-1.49%
0.880.880.850.87+2.23%
0.8680.8680.850.851-1.96%
0.8520.8680.850.868+1.88%
0.8850.9130.8520.852-2.29%
0.870.8730.8520.872-2.02%
0.910.910.890.89-2.20%
0.8960.910.8950.91+1.11%
0.900.9150.900.90-1.64%
0.900.9150.900.915+1.33%
0.9280.9280.9020.903-2.38%
0.8990.950.8990.925+2.32%
0.9130.950.9030.904-0.99%
0.9650.9950.9130.913-6.36%
0.940.9750.890.975+7.62%
0.9390.940.9050.906-6.40%
0.9550.9750.930.968+0.83%
0.9320.9850.9310.96-2.44%
0.9620.9940.9320.984+2.07%
0.9420.990.890.964-4.55%
0.9881.010.921.010.00%
0.9531.040.9211.01+2.85%
0.8750.9820.8650.982+9.84%
0.8720.900.860.894-1.76%
0.890.9210.8720.91+1.90%
0.860.9050.8540.893+0.90%
0.890.900.8540.885-1.67%
0.8880.9010.840.90-1.21%
0.860.950.860.911+4.47%
0.900.9540.850.872+3.07%
0.8650.960.840.846-7.44%
0.840.9220.840.914+11.60%
0.801.000.7760.819-16.68%
1.481.490.9450.983+4.69%
1.001.000.9390.939-5.15%
0.9220.990.9220.99-1.00%
0.961.010.9361.00+4.17%
0.9121.050.9120.96-2.04%
0.9190.990.900.98-1.01%
0.980.990.9040.99+6.34%
0.9440.9790.9310.931-3.02%
0.9290.9680.9150.96-0.93%
0.800.990.800.969-4.06%
0.961.030.921.01+6.54%
0.9480.9480.9090.9480.00%
0.9260.9480.9260.948-2.27%
0.9850.9850.9250.97-1.72%
0.930.9870.900.987-5.10%
0.9671.040.9151.04+6.12%
0.9160.980.9160.98-2.00%
0.9231.030.9231.00-3.85%
0.951.040.931.04+5.05%
0.9280.990.900.99-1.00%
0.9481.020.9481.00+1.01%
0.960.990.950.99-1.00%
0.9651.000.9491.00+3.09%
0.9220.980.9220.97-1.02%
0.8550.990.8550.98-1.01%
0.9250.990.9170.99-1.00%
0.9341.000.9341.00+5.26%
0.940.950.9130.95-0.94%
0.9260.960.910.959-2.14%
0.960.980.940.98+5.38%
0.980.9990.930.93-7.00%
0.9141.020.911.00+4.17%
0.961.000.8920.96-2.64%
0.901.000.900.986+6.59%
0.900.9250.900.925+3.24%
0.9580.970.880.896-8.48%
0.9270.9790.9270.979-0.10%
0.990.990.9250.98+3.16%
0.9790.990.9010.95-5.94%
0.9541.020.871.01+5.32%
1.001.000.6840.959+0.84%
1.001.010.9510.951-0.42%
1.011.010.950.955-5.45%
1.021.020.9451.01-0.98%
0.971.030.8661.02+6.25%
0.8670.9830.8480.960.00%
0.9091.000.870.96+7.87%
0.930.990.820.89-11.88%
1.001.030.7961.01-2.88%
0.9891.050.9771.04-1.89%
1.061.080.971.06-1.85%
0.971.080.971.08+4.85%
1.031.090.971.03+0.98%
1.051.101.021.02-5.99%
1.091.101.021.09+1.40%
1.061.081.021.070.00%
1.071.091.041.07-2.73%
1.101.121.031.10+7.84%
0.9881.090.931.02-7.69%
0.991.110.991.11+6.25%
1.001.050.9961.04-1.89%
1.001.100.9781.06+4.95%
0.951.030.951.01+2.54%
0.9841.000.930.9850.00%
0.9520.9910.9520.985-1.50%
0.971.000.951.000.00%
0.971.000.971.00-0.99%
1.021.030.951.01-0.98%
0.961.020.961.02-1.92%
0.9841.110.9841.04+1.96%
1.021.020.9851.020.00%
1.001.020.9951.020.00%
0.961.030.961.02-0.97%
1.021.031.001.03+1.08%
0.981.030.981.02-1.07%
1.031.031.031.030.00%
0.9861.030.9861.03+4.25%
0.9431.030.9430.988-2.18%
1.011.010.9861.010.00%
0.991.010.961.01-0.98%
0.941.020.941.02+2.00%
0.971.030.961.000.00%
0.951.000.951.00-0.99%
0.991.010.961.010.00%
0.951.010.951.01+2.33%
0.9360.990.930.987-4.17%
0.941.030.9351.03+6.08%
0.9660.9890.8810.971-0.92%
0.9561.000.920.98+4.81%
0.970.970.9350.935-3.71%
1.001.000.9710.971-3.86%
0.961.010.961.01+1.00%
0.9551.010.9451.00+0.81%
0.981.010.9460.992+2.37%
1.001.000.9690.969-3.10%
0.981.000.961.00+2.04%
0.941.000.940.98+1.03%
0.9861.000.970.97-4.90%
1.021.020.951.02+3.03%
1.001.020.990.99-3.88%
0.991.030.9781.03+1.98%
0.971.020.971.01+3.27%
1.021.020.9720.978-5.05%
0.991.030.991.03+4.04%
0.9761.030.9630.99-1.00%
0.961.030.961.00-3.85%
0.981.040.961.04+8.33%
0.961.040.960.96+1.59%
0.9280.9450.920.945-0.53%
0.960.970.930.95-1.04%
0.970.9920.960.96-4.00%
1.011.011.001.000.00%
1.011.011.001.000.00%
1.001.021.001.00+0.81%
1.011.010.970.992-0.80%
0.981.020.981.00-1.09%
1.011.041.001.01+1.10%
0.991.020.981.00+6.27%
1.011.010.940.941-5.90%
0.991.020.9731.00-0.99%
1.031.031.011.010.00%
1.041.051.011.01-3.81%
1.071.071.041.05+2.94%
1.051.081.021.02-5.56%
0.9921.090.9921.08+8.00%
1.011.030.9921.00-1.96%
1.031.031.001.020.00%
0.991.030.991.02+2.31%
1.031.040.9850.997+1.22%
1.041.050.9850.985-6.19%
1.041.051.001.05-1.87%
1.081.081.041.07-1.38%
1.201.231.021.09-8.05%
1.071.251.061.18+14.56%
0.921.050.911.03+15.60%
0.8790.9510.8790.891+3.36%
0.900.9180.8620.862-6.00%
0.9220.950.8950.917-3.47%
1.081.080.8970.95-9.52%
1.061.071.001.05+3.96%
1.081.121.011.01-7.34%
1.111.171.081.09-1.80%
1.111.141.091.11-0.89%
1.121.231.111.12+1.82%
1.101.111.091.10-2.65%
1.141.151.121.130.00%
1.141.151.111.130.00%
1.161.201.131.13-2.59%
1.201.221.151.16-6.45%
1.231.261.221.24+0.81%
1.281.281.231.23-3.15%
1.281.311.261.27-0.78%
1.301.331.281.28-5.19%
1.291.361.281.35+4.65%
1.291.331.281.29-2.27%
1.311.351.301.32+0.76%
1.291.381.221.310.00%
1.301.341.301.31-0.76%
1.281.351.281.32+1.54%
1.281.341.281.30-1.52%
1.301.401.301.32+2.33%
1.301.331.271.29-0.77%
1.331.331.281.30-2.99%
1.281.341.281.34+3.08%
1.381.411.301.30-7.80%
1.371.461.361.41—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GMHS chart for longer ranges.