Gamehost Inc. (GHIFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 29 Apr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 400 |
| 29 Apr 2024 | 0.029 Dividend | |||||
| 26 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
| 25 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
| 24 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
| 23 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | 100 |
| 22 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | - |
| 19 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | - |
| 18 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | - |
| 17 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | - |
| 16 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | 400 |
| 15 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | 100 |
| 12 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 11 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 10 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 09 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 08 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 05 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 04 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 03 Apr 2024 | 7.33 | 7.34 | 7.33 | 7.34 | 7.31 | 700 |
| 02 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 01 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 28 Mar 2024 | 7.30 | 7.30 | 7.27 | 7.29 | 7.26 | 2,000 |
| 27 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | - |
| 27 Mar 2024 | 0.029 Dividend | |||||
| 26 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | 700 |
| 25 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.03 | - |
| 22 Mar 2024 | 7.16 | 7.16 | 7.09 | 7.09 | 7.03 | 500 |
| 21 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.10 | - |
| 20 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.10 | - |
| 19 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.10 | - |
| 18 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.10 | 100 |
| 15 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.10 | - |
| 14 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.10 | 100 |
| 13 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.19 | 100 |
| 12 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.17 | - |
| 11 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.17 | - |
| 08 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.17 | - |
| 07 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.17 | 200 |
| 06 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.05 | - |
| 05 Mar 2024 | 7.15 | 7.15 | 7.11 | 7.11 | 7.05 | 2,900 |
| 04 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | - |
| 01 Mar 2024 | 7.06 | 7.10 | 7.05 | 7.05 | 6.99 | 2,200 |
| 29 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.01 | - |
| 28 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.01 | - |
| 28 Feb 2024 | 0.03 Dividend | |||||
| 27 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.98 | - |
| 26 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.98 | - |
| 23 Feb 2024 | 7.08 | 7.08 | 7.07 | 7.07 | 6.98 | 200 |
| 22 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - |
| 21 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - |
| 20 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - |
| 16 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - |
| 15 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - |
| 14 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - |
| 13 Feb 2024 | 7.06 | 7.15 | 7.06 | 7.15 | 7.06 | 2,000 |
| 12 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | - |
| 09 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | - |
| 08 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | - |
| 07 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | - |
| 06 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | 500 |
| 05 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | 100 |
| 02 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - |
| 01 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - |
| 31 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - |
| 30 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - |
| 30 Jan 2024 | 0.03 Dividend | |||||
| 29 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 26 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | 100 |
| 25 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 24 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 23 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 22 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 19 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 18 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 17 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 16 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 12 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 11 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 10 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 09 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 08 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 05 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 04 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 03 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | 400 |
| 02 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.12 | - |
| 29 Dec 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.12 | - |
| 28 Dec 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.12 | 400 |
| 28 Dec 2023 | 0.03 Dividend | |||||
| 27 Dec 2023 | 7.03 | 7.03 | 6.96 | 6.96 | 6.82 | 1,000 |
| 26 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 22 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 21 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 20 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | 2,000 |
| 19 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | - |
| 18 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | 100 |
| 15 Dec 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.52 | - |
| 14 Dec 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.52 | - |
| 13 Dec 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.52 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.