NASDAQ:GMHS | Historical Stock Price | Gamehaus Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-06-28 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.64$1.23$2.37$4.55$8.74$16.792023-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.42$10.428,100——
2023-12-28$10.42$10.429,400——
2023-12-27$10.42$10.4239,900——
2023-12-26$10.40$10.406,000——
2023-12-22$10.41$10.416,400——
2023-12-21$10.41$10.416,900——
2023-12-20$10.41$10.418,000——
2023-12-19$10.44$10.449,300——
2023-12-18$10.41$10.4111,900——
2023-12-15$10.41$10.4112,500——
2023-12-14$10.40$10.4095,200——
2023-12-13$10.45$10.459,100——
2023-12-12$10.39$10.3928,400——
2023-12-11$10.39$10.391,700——
2023-12-08$10.39$10.392,100——
2023-12-07$10.39$10.39232,800——
2023-12-06$10.38$10.38150,300——
2023-12-05$10.38$10.38400——
2023-12-04$10.39$10.390——
2023-12-01$10.39$10.39500——
2023-11-30$10.39$10.391,600——
2023-11-29$10.38$10.384,200——
2023-11-28$10.39$10.39300——
2023-11-27$10.38$10.3819,900——
2023-11-24$10.35$10.350——
2023-11-22$10.35$10.350——
2023-11-21$10.35$10.3522,600——
2023-11-20$10.36$10.360——
2023-11-17$10.36$10.3639,800——
2023-11-16$10.37$10.370——
2023-11-15$10.37$10.37300——
2023-11-14$10.35$10.350——
2023-11-13$10.35$10.350——
2023-11-10$10.35$10.350——
2023-11-09$10.35$10.350——
2023-11-08$10.35$10.358,500——
2023-11-07$10.36$10.363,400——
2023-11-06$10.36$10.36600——
2023-11-03$10.36$10.362,900——
2023-11-02$10.35$10.350——
2023-11-01$10.35$10.350——
2023-10-31$10.35$10.350——
2023-10-30$10.35$10.350——
2023-10-27$10.35$10.35500——
2023-10-26$10.34$10.3415,100——
2023-10-25$10.34$10.340——
2023-10-24$10.34$10.3429,000——
2023-10-23$10.32$10.32106,900——
2023-10-20$10.32$10.320——
2023-10-19$10.32$10.32500——
2023-10-18$10.35$10.350——
2023-10-17$10.35$10.350——
2023-10-16$10.35$10.350——
2023-10-13$10.35$10.35100——
2023-10-12$10.35$10.355,000——
2023-10-11$10.35$10.355,400——
2023-10-10$10.34$10.340——
2023-10-09$10.34$10.34100——
2023-10-06$10.34$10.340——
2023-10-05$10.34$10.340——
2023-10-04$10.34$10.34100——
2023-10-03$10.32$10.324,000——
2023-10-02$10.32$10.320——
2023-09-29$10.32$10.320——
2023-09-28$10.32$10.320——
2023-09-27$10.32$10.32100——
2023-09-26$10.28$10.280——
2023-09-25$10.28$10.280——
2023-09-22$10.28$10.28100——
2023-09-21$10.28$10.28100——
2023-09-20$10.28$10.28100——
2023-09-19$10.32$10.324,500——
2023-09-18$10.31$10.3120,700——
2023-09-15$10.29$10.29159,700——
2023-09-14$10.28$10.28121,600——
2023-09-13$10.28$10.2851,100——
2023-09-12$10.28$10.28500——
2023-09-11$10.28$10.2862,500——
2023-09-08$10.26$10.26300——
2023-09-07$10.29$10.29300——
2023-09-06$10.27$10.270——
2023-09-05$10.27$10.27303,700——
2023-09-01$10.26$10.260——
2023-08-31$10.26$10.26200——
2023-08-30$10.26$10.26500——
2023-08-29$10.27$10.271,800——
2023-08-28$10.27$10.271,500——
2023-08-25$10.25$10.25400——
2023-08-24$10.27$10.270——
2023-08-23$10.27$10.2771,500——
2023-08-22$10.28$10.282,500——
2023-08-21$10.26$10.2682,900——
2023-08-18$10.29$10.2950,200——
2023-08-17$10.22$10.226,700——
2023-08-16$10.23$10.235,300——
2023-08-15$10.23$10.233,900——
2023-08-14$10.22$10.22300——
2023-08-11$10.21$10.21100——
2023-08-10$10.21$10.21100——
2023-08-09$10.21$10.2199,500——
2023-08-08$10.21$10.2195,400——
2023-08-07$10.20$10.201,200——
2023-08-04$10.20$10.203,500——
2023-08-03$10.20$10.203,300——
2023-08-02$10.19$10.19202,400——
2023-08-01$10.20$10.206,300——
2023-07-31$10.19$10.1916,400——
2023-07-28$10.19$10.1973,200——
2023-07-27$10.20$10.20254,300——
2023-07-26$10.19$10.19231,900——
2023-07-25$10.20$10.200——
2023-07-24$10.20$10.20168,300——
2023-07-21$10.20$10.200——
2023-07-20$10.20$10.204,100——
2023-07-19$10.21$10.21700——
2023-07-18$10.21$10.21166,000——
2023-07-17$10.20$10.20800——
2023-07-14$10.19$10.190——
2023-07-13$10.19$10.19211,300——
2023-07-12$10.19$10.19336,300——
2023-07-11$10.19$10.19151,200——
2023-07-10$10.19$10.19301,200——
2023-07-07$10.18$10.1893,600——
2023-07-06$10.18$10.1810,400——
2023-07-05$10.18$10.1836,700——
2023-07-03$10.17$10.1710,500——
2023-06-30$10.17$10.17221,600——
2023-06-29$10.17$10.17227,500——
2023-06-28$10.16$10.1680,100——