Gamehost Inc. (GH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

10.52

-0.04

(-0.38%)

At close: 03:01PM EDT

Time Period:

Oct 16, 2023 - Oct 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 15, 2024	10.52	10.55	10.52	10.52	10.52	3,100
Oct 11, 2024	10.56	10.56	10.56	10.56	10.56	200
Oct 10, 2024	10.52	10.52	10.52	10.52	10.52	-
Oct 09, 2024	10.60	10.60	10.52	10.52	10.52	1,300
Oct 08, 2024	10.60	10.60	10.60	10.60	10.60	100
Oct 07, 2024	10.56	10.56	10.50	10.51	10.51	1,500
Oct 04, 2024	10.55	10.55	10.36	10.36	10.36	30,000
Oct 03, 2024	10.50	10.51	10.50	10.51	10.51	15,100
Oct 02, 2024	10.63	10.63	10.56	10.56	10.56	1,900
Oct 01, 2024	10.43	10.50	10.43	10.50	10.50	700
Sept 30, 2024	10.49	10.49	10.38	10.43	10.43	2,400
Sept 27, 2024	10.39	10.50	10.39	10.50	10.50	1,600
Sept 27, 2024	0.04 Dividend
Sept 26, 2024	10.39	10.39	10.39	10.39	10.35	-
Sept 25, 2024	10.44	10.45	10.39	10.39	10.35	1,100
Sept 24, 2024	10.47	10.47	10.38	10.38	10.34	2,800
Sept 23, 2024	10.39	10.47	10.38	10.47	10.43	1,100
Sept 20, 2024	10.37	10.38	10.36	10.38	10.34	8,200
Sept 19, 2024	10.46	10.52	10.38	10.38	10.34	11,900
Sept 18, 2024	10.36	10.50	10.36	10.50	10.46	1,300
Sept 17, 2024	10.49	10.56	10.49	10.55	10.51	1,200
Sept 16, 2024	10.49	10.55	10.48	10.55	10.51	4,700
Sept 13, 2024	10.51	10.51	10.49	10.50	10.46	1,900
Sept 12, 2024	10.45	10.50	10.37	10.42	10.38	6,500
Sept 11, 2024	10.36	10.45	10.36	10.45	10.41	2,300
Sept 10, 2024	10.45	10.45	10.36	10.36	10.32	4,300
Sept 09, 2024	10.52	10.52	10.40	10.41	10.37	3,500
Sept 06, 2024	10.36	10.42	10.36	10.42	10.38	14,700
Sept 05, 2024	10.36	10.43	10.36	10.36	10.32	5,300
Sept 04, 2024	10.41	10.41	10.36	10.36	10.32	7,600
Sept 03, 2024	10.33	10.40	10.32	10.37	10.33	3,100
Aug 30, 2024	10.45	10.48	10.40	10.40	10.36	2,700
Aug 30, 2024	0.04 Dividend
Aug 29, 2024	10.50	10.52	10.48	10.49	10.41	6,600
Aug 28, 2024	10.50	10.58	10.32	10.50	10.42	7,100
Aug 27, 2024	10.48	10.50	10.33	10.50	10.42	6,300
Aug 26, 2024	10.51	10.51	10.50	10.50	10.42	2,700
Aug 23, 2024	10.50	10.50	10.49	10.50	10.42	3,400
Aug 22, 2024	10.51	10.52	10.39	10.50	10.42	7,200
Aug 21, 2024	10.45	10.50	10.37	10.37	10.29	4,000
Aug 20, 2024	10.28	10.50	10.28	10.44	10.36	2,200
Aug 19, 2024	10.55	10.57	10.55	10.55	10.47	6,400
Aug 16, 2024	10.55	10.55	10.55	10.55	10.47	2,900
Aug 15, 2024	10.50	10.60	10.49	10.60	10.52	40,100
Aug 14, 2024	10.49	10.55	10.42	10.50	10.42	2,600
Aug 13, 2024	10.61	10.65	10.60	10.65	10.57	5,800
Aug 12, 2024	10.59	10.60	10.30	10.50	10.42	2,300
Aug 09, 2024	10.55	10.56	10.48	10.50	10.42	3,400
Aug 08, 2024	10.60	10.60	10.60	10.60	10.52	3,100
Aug 07, 2024	10.40	10.48	10.40	10.48	10.40	300
Aug 06, 2024	10.50	10.55	10.50	10.53	10.45	10,800
Aug 02, 2024	10.55	10.55	10.55	10.55	10.47	200
Aug 01, 2024	10.36	10.55	10.36	10.55	10.47	1,700
Jul 31, 2024	10.55	10.55	10.55	10.55	10.47	2,400
Jul 31, 2024	0.04 Dividend
Jul 30, 2024	10.59	10.65	10.31	10.55	10.43	5,200
Jul 29, 2024	10.55	10.56	10.55	10.55	10.43	2,400
Jul 26, 2024	10.25	10.56	10.25	10.55	10.43	3,200
Jul 25, 2024	10.56	10.65	10.49	10.55	10.43	3,300
Jul 24, 2024	10.41	10.55	10.41	10.55	10.43	1,300
Jul 23, 2024	10.52	10.55	10.52	10.53	10.41	1,500
Jul 22, 2024	10.24	10.55	10.24	10.55	10.43	2,300
Jul 19, 2024	10.61	10.61	10.61	10.61	10.49	500
Jul 18, 2024	10.58	10.65	10.58	10.63	10.51	2,200
Jul 17, 2024	10.50	10.59	10.41	10.56	10.44	19,400
Jul 16, 2024	10.60	10.60	10.36	10.36	10.24	4,500
Jul 15, 2024	10.53	10.55	10.53	10.55	10.43	300
Jul 12, 2024	10.41	10.57	10.41	10.50	10.38	4,900
Jul 11, 2024	10.62	10.62	10.15	10.15	10.03	2,400
Jul 10, 2024	10.62	10.62	10.59	10.59	10.47	2,300
Jul 09, 2024	10.61	10.61	10.60	10.60	10.48	200
Jul 08, 2024	10.78	10.78	10.53	10.59	10.47	1,600
Jul 05, 2024	10.66	10.74	10.60	10.74	10.62	3,700
Jul 04, 2024	10.68	10.68	10.60	10.65	10.53	1,900
Jul 03, 2024	10.66	10.66	10.60	10.60	10.48	400
Jul 02, 2024	10.69	10.69	10.63	10.68	10.56	4,300
Jun 28, 2024	10.28	10.69	10.28	10.69	10.57	7,700
Jun 28, 2024	0.04 Dividend
Jun 27, 2024	10.52	10.63	10.45	10.62	10.46	2,400
Jun 26, 2024	10.36	10.51	10.36	10.51	10.35	6,100
Jun 25, 2024	10.15	10.47	10.15	10.47	10.31	700
Jun 24, 2024	10.21	10.48	10.21	10.43	10.27	10,200
Jun 21, 2024	10.45	10.49	10.35	10.49	10.33	12,600
Jun 20, 2024	10.35	10.45	10.34	10.45	10.29	45,200
Jun 19, 2024	10.41	10.43	10.40	10.43	10.27	2,000
Jun 18, 2024	10.41	10.48	10.31	10.36	10.20	5,100
Jun 17, 2024	10.38	10.44	10.35	10.36	10.20	11,600
Jun 14, 2024	10.35	10.49	10.35	10.49	10.33	4,600
Jun 13, 2024	10.26	10.35	10.26	10.35	10.19	1,800
Jun 12, 2024	10.34	10.37	10.21	10.37	10.21	8,100
Jun 11, 2024	10.32	10.38	10.32	10.38	10.22	500
Jun 10, 2024	10.32	10.34	10.32	10.34	10.18	1,200
Jun 07, 2024	10.30	10.31	10.20	10.31	10.15	3,900
Jun 06, 2024	10.34	10.34	10.34	10.34	10.18	100
Jun 05, 2024	10.35	10.35	10.34	10.34	10.18	150,100
Jun 04, 2024	10.25	10.25	10.25	10.25	10.09	200
Jun 03, 2024	10.36	10.36	10.09	10.15	10.00	3,200
May 31, 2024	10.25	10.38	10.10	10.38	10.22	11,000
May 31, 2024	0.04 Dividend
May 30, 2024	10.35	10.36	10.18	10.26	10.07	2,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,439.08-32.09(-0.13%)

S&P 5005,815.26-44.59(-0.76%)

DOW42,740.42-324.80(-0.75%)

CAD/USD0.7259-0.0002(-0.02%)

CRUDE OIL70.82+0.24(+0.34%)

Bitcoin CAD92,439.10+2,376.35(+2.64%)

Gamehost Inc. (GH.TO)

S&P/TSX
24,439.08
-32.09(-0.13%)

S&P 500
5,815.26
-44.59(-0.76%)

DOW
42,740.42
-324.80(-0.75%)

CAD/USD
0.7259
-0.0002(-0.02%)

CRUDE OIL
70.82
+0.24(+0.34%)

Bitcoin CAD
92,439.10
+2,376.35(+2.64%)